Motorola Solutions (MSI)

Historical Prices For Motorola Solutions (MSI)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	454.21	454.36	447.66	448.03	723,960	448.03
10/01/2025	454.82	458.31	453.16	456.93	731,554	456.93
9/30/2025	453.21	458.01	453.21	457.29	708,158	457.29
9/29/2025	458.75	459.65	452.92	454.18	760,464	454.18
9/26/2025	457.36	458.64	454.43	456.52	553,617	456.52
9/25/2025	456.01	457.83	454.32	455.73	776,657	455.73
9/24/2025	468.72	471.10	455.00	455.13	957,562	455.13
9/23/2025	471.36	474.16	468.78	470.72	1,067,122	470.72
9/22/2025	476.67	477.52	471.46	471.47	789,978	471.47
9/19/2025	476.67	478.70	471.68	476.21	1,676,706	476.21
9/18/2025	477.00	478.44	471.44	474.55	791,438	474.55
9/17/2025	477.82	479.79	475.78	477.85	721,085	477.85
9/16/2025	482.00	484.23	475.25	476.84	1,021,518	476.84
9/15/2025	479.75	485.56	479.75	482.43	885,275	482.43
9/12/2025	487.97	487.97	481.29	481.71	793,134	480.62
9/11/2025	481.05	492.22	480.28	490.30	1,046,630	489.19
9/10/2025	477.56	484.09	476.50	481.70	701,138	480.61
9/09/2025	477.10	478.80	473.03	477.93	597,614	476.85
9/08/2025	477.75	478.82	474.17	478.37	935,263	477.29
9/05/2025	479.03	480.19	475.29	478.98	631,401	477.90
9/04/2025	476.65	478.89	475.57	478.62	608,391	477.54
9/03/2025	477.50	479.44	470.26	474.16	796,325	473.09
9/02/2025	469.96	479.23	466.70	479.00	1,614,993	477.92
8/29/2025	470.14	474.20	469.08	472.46	960,952	471.39
8/28/2025	462.56	470.54	462.06	470.10	972,707	469.04
8/27/2025	457.15	466.49	455.17	464.41	737,808	463.36
8/26/2025	460.94	461.00	451.63	455.62	2,148,485	454.59
8/25/2025	462.80	464.81	458.90	460.68	496,106	459.64
8/22/2025	464.08	466.75	460.82	461.91	610,671	460.87
8/21/2025	460.81	463.36	457.99	462.43	789,941	461.38
8/20/2025	462.00	463.73	459.47	462.13	834,339	461.08
8/19/2025	461.26	467.86	459.98	460.41	1,140,921	459.37
8/18/2025	460.24	462.39	459.20	461.18	734,266	460.14
8/15/2025	461.36	462.31	457.46	460.31	1,274,702	459.27
8/14/2025	467.32	468.12	461.04	461.61	976,096	460.56
8/13/2025	471.29	472.00	467.77	470.20	913,652	469.14
8/12/2025	463.00	474.11	461.74	471.20	1,636,541	470.13
8/11/2025	456.25	466.24	454.13	460.94	1,538,939	459.90
8/08/2025	451.82	458.34	434.64	453.41	1,617,483	452.38
8/07/2025	445.00	446.74	440.49	445.10	1,143,203	444.09
8/06/2025	433.65	442.73	433.04	442.12	669,334	441.12
8/05/2025	439.54	442.80	433.73	434.05	1,205,863	433.07
8/04/2025	436.63	446.15	435.85	439.97	1,044,069	438.97
8/01/2025	438.53	440.74	429.71	436.71	1,176,434	435.72
7/31/2025	436.42	441.72	436.42	438.98	1,440,665	437.99
7/30/2025	433.39	437.56	433.00	436.07	1,101,375	435.08
7/29/2025	430.76	436.27	427.29	433.95	814,102	432.97
7/28/2025	427.09	430.50	425.40	429.97	974,092	429.00
7/25/2025	424.87	428.32	424.30	428.00	633,219	427.03
7/24/2025	423.75	425.53	421.75	424.83	569,595	423.87
7/23/2025	420.88	423.76	419.64	422.17	615,762	421.21
7/22/2025	421.19	424.07	419.27	421.27	542,561	420.32
7/21/2025	419.46	424.75	417.01	420.91	642,440	419.96
7/18/2025	423.21	424.14	420.35	420.46	741,406	419.51
7/17/2025	415.21	422.50	413.87	421.04	793,618	420.09
7/16/2025	412.95	416.41	410.57	416.29	973,518	415.35
7/15/2025	413.33	416.27	408.60	408.73	817,851	407.81
7/14/2025	415.32	417.27	413.21	413.62	638,078	412.68
7/11/2025	415.98	418.76	415.10	416.03	720,382	415.09
7/10/2025	415.85	419.86	414.24	417.72	701,893	416.77
7/09/2025	417.02	418.98	415.12	417.88	698,860	416.93
7/08/2025	422.13	425.29	415.79	417.36	895,796	416.42
7/07/2025	424.81	428.00	423.85	426.37	610,060	425.40
7/03/2025	422.70	426.34	421.16	424.84	494,718	423.88