• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Motorola Solutions (NY:MSI)

    453.44 +32.31 (+7.67%)
    Official Closing Price Updated: 4:10 PM EST, Feb 12, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Feb 11, 2026 419.55 423.81 417.21 421.13 1,123,832 +1.44(+0.34%)
    Feb 10, 2026 421.03 423.84 417.20 419.69 1,213,082 -2.90(-0.69%)
    Feb 09, 2026 420.75 423.41 418.12 422.59 1,153,446 +0.41(+0.10%)
    Feb 06, 2026 421.10 422.27 412.24 422.18 1,053,070 +5.03(+1.21%)
    Feb 05, 2026 414.88 419.06 412.17 417.15 981,193 +0.85(+0.20%)
    Feb 04, 2026 410.08 420.00 407.55 416.30 1,730,539 +6.83(+1.67%)
    Feb 03, 2026 401.70 409.70 400.75 409.47 1,255,734 +5.79(+1.43%)
    Feb 02, 2026 401.85 407.21 398.58 403.68 1,012,645 +1.14(+0.28%)
    Jan 30, 2026 400.73 403.10 397.48 402.54 957,675 -0.61(-0.15%)
    Jan 29, 2026 405.08 405.74 396.03 403.15 1,089,051 -1.93(-0.48%)
    Jan 28, 2026 408.14 410.00 401.11 405.08 1,249,596 -1.00(-0.25%)
    Jan 27, 2026 399.98 407.69 396.04 406.08 1,013,859 +5.01(+1.25%)
    Jan 26, 2026 404.19 407.24 398.93 401.07 1,207,285 -0.59(-0.15%)
    Jan 23, 2026 396.85 402.00 394.74 401.66 795,758 +4.17(+1.05%)
    Jan 22, 2026 396.56 399.06 394.84 397.49 713,540 +2.54(+0.64%)
    Jan 21, 2026 393.42 400.26 392.87 394.95 1,192,250 +3.87(+0.99%)
    Jan 20, 2026 397.87 403.22 390.65 391.08 1,815,379 -9.53(-2.38%)
    Jan 16, 2026 393.21 402.91 392.01 400.61 2,132,165 +6.17(+1.56%)
    Jan 15, 2026 391.58 396.69 389.99 394.44 1,328,944 +5.21(+1.34%)
    Jan 14, 2026 389.99 390.57 385.20 389.23 1,220,553 -1.77(-0.45%)
    Jan 13, 2026 384.84 391.06 381.10 391.00 1,273,150 +5.36(+1.39%)
    Jan 12, 2026 382.59 386.74 381.65 385.64 996,933 +2.50(+0.65%)
    Jan 09, 2026 381.02 384.53 379.06 383.14 1,085,780 +1.25(+0.33%)
    Jan 08, 2026 376.50 389.76 376.50 381.89 1,236,782 +4.40(+1.17%)
    Jan 07, 2026 383.55 383.65 377.22 377.49 840,957 -3.57(-0.94%)
    Jan 06, 2026 383.66 383.93 378.67 381.06 1,006,614 -1.62(-0.42%)
    Jan 05, 2026 383.87 387.62 381.29 382.68 1,094,892 +1.66(+0.44%)
    Jan 02, 2026 383.32 384.20 380.02 381.02 786,053 -2.30(-0.60%)
    Dec 31, 2025 384.86 385.61 382.44 383.32 1,395,108 -0.62(-0.16%)
    Dec 30, 2025 376.59 384.90 375.10 383.94 1,533,417 +6.66(+1.77%)
    Dec 29, 2025 377.50 379.22 375.11 377.28 743,991 +0.24(+0.06%)
    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 +1.35(+0.37%)
    Dec 12, 2025 368.39 369.33 362.16 363.49 1,383,008 -3.34(-0.91%)
    Dec 11, 2025 372.76 374.79 365.25 366.83 1,012,632 -2.67(-0.72%)
    Dec 10, 2025 368.35 372.44 365.98 369.50 1,524,325 -0.60(-0.16%)
    Dec 09, 2025 370.51 373.70 368.06 370.10 1,622,352 -0.08(-0.02%)
    Dec 08, 2025 371.28 372.15 368.12 370.18 1,086,042 -2.97(-0.80%)
    Dec 05, 2025 370.58 374.28 367.83 373.15 1,941,299 +2.89(+0.78%)
    Dec 04, 2025 374.08 376.23 369.04 370.26 1,428,291 -4.19(-1.12%)
    Dec 03, 2025 376.56 378.18 373.19 374.44 2,009,431 -1.86(-0.50%)
    Dec 02, 2025 373.84 376.57 370.03 376.31 1,717,524 +4.20(+1.13%)
    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.
    © 2025 FinancialContent. All rights reserved.