Motorola Solutions (MSI) went public on January 3, 1977, when it opened at a split-adjusted price of $2.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $497.46 | $499.70 | $459.26 | $462.23 | 20,730,735 |
November 2024 | $450.97 | $506.64 | $450.89 | $498.54 | 15,658,400 |
October 2024 | $448.77 | $479.17 | $442.79 | $448.31 | 13,926,700 |
September 2024 | $444.48 | $450.95 | $426.94 | $448.59 | 15,093,100 |
August 2024 | $398.04 | $441.86 | $392.44 | $440.03 | 15,998,000 |
July 2024 | $387.31 | $400.73 | $382.76 | $397.11 | 12,152,600 |
June 2024 | $360.92 | $389.87 | $358.22 | $384.30 | 13,448,400 |
May 2024 | $335.63 | $369.36 | $330.61 | $362.31 | 16,394,000 |
April 2024 | $351.29 | $352.79 | $334.76 | $336.73 | 14,304,000 |
March 2024 | $327.58 | $352.86 | $326.38 | $352.45 | 12,642,500 |
February 2024 | $316.32 | $331.35 | $311.70 | $327.10 | 13,009,700 |
January 2024 | $309.25 | $327.63 | $304.25 | $316.32 | 13,129,900 |
December 2023 | $319.47 | $325.56 | $304.03 | $309.97 | 14,251,600 |
November 2023 | $274.96 | $318.80 | $272.88 | $318.69 | 16,403,900 |
October 2023 | $267.89 | $291.11 | $266.16 | $274.86 | 12,385,200 |
September 2023 | $279.54 | $285.27 | $267.72 | $268.72 | 12,104,300 |
August 2023 | $284.16 | $289.38 | $271.06 | $279.02 | 16,904,100 |
July 2023 | $286.23 | $293.61 | $278.46 | $282.03 | 13,266,400 |
June 2023 | $276.53 | $289.63 | $270.60 | $288.58 | 21,549,500 |
May 2023 | $286.91 | $293.70 | $271.68 | $276.53 | 17,844,200 |
April 2023 | $278.38 | $288.91 | $276.04 | $285.83 | 13,094,800 |
March 2023 | $255.36 | $280.77 | $250.96 | $280.66 | 15,813,700 |
February 2023 | $249.78 | $267.66 | $245.61 | $256.92 | 14,542,600 |
January 2023 | $252.50 | $262.12 | $245.37 | $251.25 | 11,702,900 |
December 2022 | $266.40 | $268.10 | $245.83 | $251.93 | 11,894,300 |
