ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Motorola Solutions (NY:MSI)

377.04 +0.56 (+0.15%)
Official Closing Price Updated: 7:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 375.97 377.86 375.00 377.04 333,312 +0.56(+0.15%)
Dec 24, 2025 377.13 377.56 375.74 376.48 253,389 -1.90(-0.50%)
Dec 23, 2025 373.81 380.10 372.00 378.38 1,035,695 +5.68(+1.52%)
Dec 22, 2025 371.33 375.39 369.66 372.70 1,374,983 +2.73(+0.74%)
Dec 19, 2025 374.25 375.00 368.76 369.97 4,330,555 -3.77(-1.01%)
Dec 18, 2025 374.49 375.46 370.50 373.74 2,204,191 -0.75(-0.20%)
Dec 17, 2025 367.97 379.61 366.49 374.49 2,285,069 +10.66(+2.93%)
Dec 16, 2025 365.98 366.99 359.36 363.83 2,013,946 -1.01(-0.28%)
Dec 15, 2025 363.89 365.59 361.32 364.84 1,654,884 +0.14(+0.04%)
Dec 12, 2025 369.62 370.56 363.37 364.70 1,378,420 -3.35(-0.91%)
Dec 11, 2025 374.00 376.03 366.47 368.05 1,009,273 -2.68(-0.72%)
Dec 10, 2025 369.58 373.68 367.20 370.73 1,519,268 -0.60(-0.16%)
Dec 09, 2025 371.74 374.94 369.28 371.33 1,616,970 -0.08(-0.02%)
Dec 08, 2025 372.52 373.39 369.34 371.41 1,081,088 -2.98(-0.80%)
Dec 05, 2025 371.81 375.53 369.05 374.39 1,934,859 +2.90(+0.78%)
Dec 04, 2025 375.33 377.49 370.27 371.49 1,423,553 -4.20(-1.12%)
Dec 03, 2025 377.81 379.44 374.43 375.69 2,002,765 -1.87(-0.50%)
Dec 02, 2025 375.08 377.82 371.26 377.56 1,711,826 +4.21(+1.13%)
Dec 01, 2025 369.68 375.34 368.20 373.35 1,756,194 +3.67(+0.99%)
Nov 28, 2025 370.14 371.96 365.43 369.68 744,128 +0.18(+0.05%)
Nov 26, 2025 372.40 373.42 368.73 369.50 1,670,423 -0.01(-0.00%)
Nov 25, 2025 370.41 373.53 366.56 369.51 1,883,089 +1.18(+0.32%)
Nov 24, 2025 368.33 369.54 365.40 368.33 2,568,175 -0.66(-0.18%)
Nov 21, 2025 367.96 372.38 366.40 368.99 2,308,581 +1.95(+0.53%)
Nov 20, 2025 375.38 376.16 365.75 367.04 1,570,121 -4.47(-1.20%)
Nov 19, 2025 371.16 373.14 368.17 371.51 1,231,600 -0.85(-0.23%)
Nov 18, 2025 377.21 379.42 371.56 372.36 1,599,749 -5.33(-1.41%)
Nov 17, 2025 379.46 381.49 374.53 377.69 1,829,498 -2.29(-0.60%)
Nov 14, 2025 382.50 384.95 376.75 379.98 2,273,816 -3.40(-0.89%)
Nov 13, 2025 390.72 391.55 382.09 383.38 1,341,750 -8.59(-2.19%)
Nov 12, 2025 394.03 397.54 391.04 391.97 1,128,041 +0.01(+0.00%)
Nov 11, 2025 393.79 394.68 390.59 391.96 1,175,652 -2.04(-0.52%)
Nov 10, 2025 390.73 394.75 389.27 394.00 1,374,378 +3.25(+0.83%)
Nov 07, 2025 388.19 394.61 388.15 390.75 1,057,214 +1.65(+0.42%)
Nov 06, 2025 393.00 395.91 387.77 389.10 1,541,879 -5.39(-1.37%)
Nov 05, 2025 391.00 397.21 390.69 394.49 1,885,203 +0.25(+0.06%)
Nov 04, 2025 391.00 396.05 389.01 394.24 1,841,624 +2.74(+0.70%)
Nov 03, 2025 404.80 406.39 391.21 391.50 2,287,396 -15.21(-3.74%)
Oct 31, 2025 419.65 419.65 404.84 406.71 1,961,100 -25.27(-5.85%)
Oct 30, 2025 430.48 438.71 429.67 431.98 1,306,998 -0.20(-0.05%)
Oct 29, 2025 440.03 440.93 431.25 432.18 710,077 -8.03(-1.82%)
Oct 28, 2025 441.01 445.12 439.68 440.21 520,107 -3.78(-0.85%)
Oct 27, 2025 439.55 444.24 437.69 443.99 584,981 +5.01(+1.14%)
Oct 24, 2025 445.30 445.30 438.62 438.98 1,070,045 -5.85(-1.32%)
Oct 23, 2025 446.53 447.93 443.39 444.83 773,437 -2.03(-0.45%)
Oct 22, 2025 447.01 450.19 445.18 446.86 528,337 -1.24(-0.28%)
Oct 21, 2025 450.29 450.29 446.94 448.10 395,530 -0.34(-0.08%)
Oct 20, 2025 445.00 448.84 444.70 448.44 410,658 +3.44(+0.77%)
Oct 17, 2025 437.41 445.74 437.26 445.00 540,065 +7.79(+1.78%)
Oct 16, 2025 439.86 441.16 434.47 437.21 829,171 -1.73(-0.39%)
Oct 15, 2025 461.24 462.09 437.70 438.94 1,281,645 -21.68(-4.71%)
Oct 14, 2025 458.93 464.35 457.07 460.62 597,706 +4.37(+0.96%)
Oct 13, 2025 457.32 459.69 454.77 456.25 487,400 -0.05(-0.01%)
Oct 10, 2025 460.42 462.00 455.34 456.30 831,381 -1.33(-0.29%)
Oct 09, 2025 462.27 462.27 455.34 457.63 538,094 -4.63(-1.00%)
Oct 08, 2025 459.44 465.45 462.26 804,442 +3.76(+0.82%)
Oct 07, 2025 457.65 459.01 453.96 458.50 659,741 +1.37(+0.30%)
Oct 06, 2025 454.79 458.42 453.05 457.13 610,371 +4.23(+0.93%)
Oct 03, 2025 448.25 458.91 447.98 452.90 583,870 +4.87(+1.09%)
Oct 02, 2025 454.21 454.36 447.66 448.03 723,960 -8.90(-1.95%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.