NYSE - Delayed Quote
USD
Motorola Solutions, Inc. (MSI)
491.53
-0.55
(-0.11%)
At close: 4:02:47 PM EDT
491.53
0.00
(0.00%)
After hours: 5:35:38 PM EDT
Trade MSI on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
496.80
498.57
489.39
491.53
491.53
1,232,611
Oct 29, 2026
488.50
493.50
483.47
492.08
492.08
1,270,500
Oct 28, 2026
482.86
484.42
474.99
483.39
483.39
781,700
Oct 27, 2026
483.27
485.88
479.70
483.61
483.61
712,900
Oct 26, 2026
480.43
487.03
478.68
485.62
485.62
958,100
Oct 23, 2026
473.83
482.41
472.87
481.83
481.83
1,418,600
Oct 22, 2026
469.90
479.48
467.31
477.81
477.81
1,222,500
Oct 21, 2026
465.25
468.99
464.45
467.50
467.50
579,900
Oct 20, 2026
461.73
463.96
459.13
463.46
463.46
452,900
Oct 19, 2026
461.14
463.77
457.75
458.90
458.90
747,800
Oct 16, 2026
459.71
468.98
458.95
463.15
463.15
1,257,000
Oct 15, 2026
458.65
461.68
455.21
456.39
456.39
799,300
Oct 14, 2026
451.27
453.22
446.70
451.73
451.73
769,200
Oct 13, 2026
448.53
451.19
443.52
449.01
449.01
847,700
Oct 12, 2026
444.79
448.92
441.05
446.33
446.33
662,900
Oct 9, 2026
447.11
449.00
442.07
444.18
444.18
908,600
Oct 8, 2026
444.76
450.65
443.12
447.12
447.12
722,100
Oct 7, 2026
456.28
458.17
448.25
448.33
448.33
720,900
Oct 6, 2026
455.96
459.15
453.18
456.28
456.28
1,120,700
Oct 5, 2026
448.05
458.15
448.05
455.37
455.37
834,000
Oct 2, 2026
449.80
451.24
445.96
447.41
447.41
616,300
Oct 1, 2026
447.00
450.05
443.68
448.03
448.03
695,900
Sep 30, 2026
446.07
450.59
445.97
445.97
445.97
794,300
Sep 29, 2026
450.23
451.63
445.49
446.12
446.12
894,800
Sep 28, 2026
453.94
456.80
451.43
452.08
452.08
614,800
Sep 25, 2026
454.91
461.13
454.63
456.88
456.88
574,300
Sep 24, 2026
460.82
463.67
451.55
454.91
454.91
922,600
Sep 23, 2026
458.14
465.01
456.32
460.44
460.44
814,800
Sep 22, 2026
462.42
462.48
453.37
456.70
456.70
788,900
Sep 21, 2026
464.24
464.24
457.75
461.36
461.36
653,700
Sep 18, 2026
459.38
461.59
455.22
458.67
458.67
1,745,800
Sep 17, 2026
460.91
465.58
457.36
459.68
459.68
568,800
Sep 16, 2026
1.21
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 16, 2026
468.20
469.85
460.15
460.53
460.53
1,001,500
Sep 15, 2026
476.49
478.53
466.48
469.14
467.93
1,181,600
Sep 14, 2026
468.37
478.84
464.16
474.13
472.91
1,136,000
Sep 11, 2026
467.88
470.99
465.93
466.16
464.96
690,800
Sep 10, 2026
462.72
466.95
460.43
463.88
462.68
770,400
Sep 9, 2026
463.85
468.03
459.65
459.89
458.70
894,000
Sep 8, 2026
465.02
467.56
458.55
462.98
461.79
1,047,600
Sep 4, 2026
470.58
472.73
466.39
468.05
466.84
751,000
Sep 3, 2026
480.42
482.58
470.44
472.23
471.01
1,006,500
Sep 2, 2026
491.64
492.88
478.17
478.92
477.68
1,281,900
Sep 1, 2026
487.74
494.85
486.27
491.24
489.97
1,004,300
Aug 31, 2026
486.00
488.75
484.11
485.30
484.05
1,141,200
Aug 28, 2026
488.96
488.96
483.29
486.00
484.75
504,500
Aug 27, 2026
485.38
490.03
483.97
486.54
485.29
523,600
Aug 26, 2026
482.56
490.19
481.09
487.28
486.02
805,700
Aug 25, 2026
484.07
487.33
480.41
485.39
484.14
1,083,300
Aug 24, 2026
481.10
486.04
478.52
481.52
480.28
923,200
Aug 21, 2026
471.55
483.71
471.55
480.47
479.23
1,298,100
Aug 20, 2026
477.92
486.25
472.47
473.63
472.41
1,564,800
Aug 19, 2026
469.74
484.24
469.00
480.84
479.60
1,463,100
Aug 18, 2026
458.89
472.70
458.89
469.50
468.29
1,293,800
Aug 17, 2026
463.08
467.20
457.08
457.08
455.90
825,800
Aug 14, 2026
466.00
468.46
461.65
466.51
465.31
833,900
Aug 13, 2026
469.81
471.00
460.60
465.04
463.84
638,200
Aug 12, 2026
466.29
470.67
462.35
469.74
468.53
573,700
Aug 11, 2026
459.41
470.49
457.89
466.86
465.66
764,200
Aug 10, 2026
469.99
469.99
457.00
461.98
460.79
822,500
Aug 7, 2026
478.34
479.84
467.31
467.55
466.34
996,300
Aug 6, 2026
474.88
493.57
464.01
474.07
472.85
1,908,900
Aug 5, 2026
444.49
445.87
436.58
438.14
437.01
1,212,000
Aug 4, 2026
437.98
445.64
433.91
442.85
441.71
1,023,100
Aug 3, 2026
438.58
442.21
435.94
437.19
436.06
957,400
Jul 31, 2026
426.80
438.76
426.80
435.75
434.63
708,700
Jul 30, 2026
433.15
435.37
421.44
430.82
429.71
828,200
Jul 29, 2026
437.81
441.73
432.93
434.20
433.08
1,209,700
Jul 28, 2026
428.13
442.22
426.16
440.31
439.17
944,100
Jul 27, 2026
419.50
427.25
418.61
423.80
422.71
834,000
Jul 24, 2026
406.71
418.70
404.24
417.83
416.75
770,400
Jul 23, 2026
402.41
408.96
402.41
407.02
405.97
721,200
Jul 22, 2026
407.86
409.09
402.19
404.33
403.29
532,600
Jul 21, 2026
410.38
411.39
401.58
406.28
405.23
820,600
Jul 20, 2026
418.27
422.22
409.58
410.43
409.37
756,100
Jul 17, 2026
412.20
420.65
411.32
413.31
412.24
1,849,800
Jul 16, 2026
407.10
414.26
405.46
414.19
413.12
778,600
Jul 15, 2026
412.95
413.21
406.39
407.18
406.13
634,400
Jul 14, 2026
414.67
417.12
412.43
413.71
412.64
765,400
Jul 13, 2026
424.23
427.35
417.15
418.06
416.98
734,000
Jul 10, 2026
417.22
425.17
413.84
422.88
421.79
631,400
Jul 9, 2026
422.38
424.55
412.16
417.21
416.13
965,000
Jul 8, 2026
422.84
425.08
414.50
420.54
419.46
1,035,400
Jul 7, 2026
428.38
432.00
423.97
424.21
423.12
1,026,500
Jul 6, 2026
419.50
425.92
417.05
422.83
421.74
729,100
Jul 2, 2026
422.08
424.49
419.10
422.66
421.57
549,700
Jul 1, 2026
414.35
422.54
413.50
418.94
417.86
948,400
Jun 30, 2026
411.41
418.99
408.08
415.29
414.22
1,459,200
Jun 29, 2026
403.02
417.00
401.15
412.60
411.54
1,329,200
Jun 26, 2026
396.39
403.64
395.09
402.89
401.85
1,304,200
Jun 25, 2026
398.98
408.80
396.66
397.01
395.99
1,080,900
Jun 24, 2026
390.30
403.46
389.02
400.60
399.57
1,204,400
Jun 23, 2026
391.80
395.81
389.41
389.44
388.44
966,600
Jun 22, 2026
397.03
401.23
390.61
392.23
391.22
1,512,600
Jun 18, 2026
400.60
400.60
392.42
395.17
394.15
2,444,900
Jun 17, 2026
1.21
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 17, 2026
403.29
407.21
397.50
400.70
399.67
1,339,200
Jun 16, 2026
410.67
416.46
401.97
404.93
402.68
1,025,400
Jun 15, 2026
412.99
415.00
408.29
411.72
409.43
1,345,300
Jun 12, 2026
413.13
413.83
407.77
412.25
409.96
602,500
Jun 11, 2026
411.44
413.99
403.99
410.35
408.07
994,400
Jun 10, 2026
415.00
418.97
411.62
411.64
409.35
1,089,200
Jun 9, 2026
405.73
415.61
403.66
414.07
411.77
1,087,000
Jun 8, 2026
408.70
410.07
401.62
406.80
404.54
1,165,600
Jun 5, 2026
411.23
412.90
407.45
410.34
408.06
910,400
Jun 4, 2026
412.78
416.34
410.08
410.72
408.44
783,600
Jun 3, 2026
413.45
416.21
408.27
408.39
406.12
922,000
Jun 2, 2026
414.57
417.01
406.00
415.42
413.11
888,400
Jun 1, 2026
407.00
415.56
405.20
411.58
409.29
1,067,100
May 29, 2026
409.72
411.40
401.85
403.28
401.04
2,105,500
May 28, 2026
408.78
416.55
405.13
411.54
409.25
1,141,300
May 27, 2026
410.39
413.08
407.56
408.71
406.44
705,000
May 26, 2026
403.05
413.41
401.04
410.48
408.20
1,354,800
May 22, 2026
402.37
407.09
399.85
404.08
401.83
957,100
May 21, 2026
393.78
400.96
390.80
400.24
398.01
1,589,700
May 20, 2026
398.06
403.77
392.46
395.92
393.72
1,260,000
May 19, 2026
409.98
411.69
398.19
398.73
396.51
1,091,000
May 18, 2026
397.35
411.01
395.20
410.27
407.99
1,971,100
May 15, 2026
396.80
400.08
391.31
393.28
391.09
1,176,600
May 14, 2026
402.00
403.51
392.35
399.33
397.11
974,900
May 13, 2026
390.90
400.14
386.79
397.89
395.68
1,368,500
May 12, 2026
396.10
400.27
390.90
391.39
389.21
1,663,400
May 11, 2026
389.34
399.60
388.60
392.17
389.99
2,008,800
May 8, 2026
417.00
424.40
381.25
383.99
381.86
3,101,300
May 7, 2026
430.95
435.94
429.78
433.20
430.79
1,121,000
May 6, 2026
435.01
436.91
426.70
433.66
431.25
1,441,400
May 5, 2026
437.99
444.24
436.03
438.00
435.56
851,700
May 4, 2026
434.65
440.89
433.50
437.59
435.16
746,300
May 1, 2026
440.99
441.95
435.88
435.90
433.48
618,100
Apr 30, 2026
430.22
440.82
428.32
439.03
436.59
1,155,600
Apr 29, 2026
434.57
437.13
424.05
429.23
426.84
922,800
Apr 28, 2026
432.39
435.61
430.48
434.74
432.32
882,600
Apr 27, 2026
434.93
437.19
431.10
431.60
429.20
864,100
Apr 24, 2026
441.32
444.59
436.98
438.26
435.82
674,900
Apr 23, 2026
442.97
444.83
440.04
443.17
440.71
704,400
Apr 22, 2026
444.47
448.56
439.02
441.66
439.20
764,200
Apr 21, 2026
449.86
449.86
442.47
445.48
443.00
825,000
Apr 20, 2026
444.44
450.00
444.44
446.92
444.44
841,200
Apr 17, 2026
443.69
445.86
440.53
441.96
439.50
1,423,800
Apr 16, 2026
441.00
444.74
439.13
444.46
441.99
693,600
Apr 15, 2026
438.78
442.45
436.79
440.21
437.76
714,200
Apr 14, 2026
438.09
442.91
435.65
440.08
437.63
749,900
Apr 13, 2026
434.25
439.91
433.01
439.91
437.46
739,500
Apr 10, 2026
441.28
442.23
432.94
433.69
431.28
843,800
Apr 9, 2026
445.81
446.45
438.25
442.50
440.04
758,700
Apr 8, 2026
446.23
448.54
443.36
447.73
445.24
868,000
Apr 7, 2026
440.98
445.57
439.11
442.45
439.99
528,700
Apr 6, 2026
438.99
442.89
437.99
441.39
438.94
629,800
Apr 2, 2026
431.92
440.05
430.36
438.96
436.52
845,200
Apr 1, 2026
432.21
437.58
430.07
434.13
431.72
852,300
Mar 31, 2026
430.00
435.61
424.98
433.97
431.56
1,022,000
Mar 30, 2026
441.72
441.72
425.38
426.78
424.41
915,900
Mar 27, 2026
450.00
450.75
430.42
438.32
435.88
1,176,700
Mar 26, 2026
448.03
454.17
447.66
450.01
447.51
1,002,500
Mar 25, 2026
456.21
457.56
438.33
451.01
448.50
1,201,300
Mar 24, 2026
454.64
459.06
451.51
454.75
452.22
1,130,400
Mar 23, 2026
457.33
461.86
454.29
456.64
454.10
1,036,100
Mar 20, 2026
1.21
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 20, 2026
459.09
460.98
450.80
452.35
449.84
2,054,700
Mar 19, 2026
465.40
469.93
458.59
459.16
455.40
1,334,000
Mar 18, 2026
467.49
472.38
465.41
467.28
463.46
1,256,000
Mar 17, 2026
471.46
473.12
466.62
469.09
465.25
790,800
Mar 16, 2026
473.73
477.17
470.16
470.79
466.94
1,025,400
Mar 13, 2026
465.76
476.72
465.76
473.12
469.25
1,537,200
Mar 12, 2026
462.68
468.42
458.71
462.63
458.85
1,039,900
Mar 11, 2026
462.60
465.17
458.88
462.56
458.78
1,013,800
Mar 10, 2026
457.13
466.03
455.98
464.11
460.31
1,111,500
Mar 9, 2026
457.50
458.91
452.89
458.03
454.28
1,268,900
Mar 6, 2026
465.31
466.75
457.71
460.76
456.99
880,500
Mar 5, 2026
474.41
475.32
466.43
467.16
463.34
958,300
Mar 4, 2026
479.01
481.62
472.26
478.21
474.30
736,500
Mar 3, 2026
481.16
485.00
475.73
480.22
476.29
811,400
Mar 2, 2026
485.44
490.24
482.00
486.11
482.13
1,046,800
Feb 27, 2026
472.97
482.39
470.45
482.26
478.31
1,461,100
Feb 26, 2026
473.29
473.46
468.83
471.95
468.09
920,300
Feb 25, 2026
471.54
474.19
464.28
471.33
467.47
976,600
Feb 24, 2026
465.84
471.67
460.70
470.85
467.00
878,600
Feb 23, 2026
460.10
467.31
458.18
465.03
461.23
1,297,700
Feb 20, 2026
454.86
465.77
452.63
462.76
458.97
1,444,700
Feb 19, 2026
453.27
456.16
448.21
453.68
449.97
738,400
Feb 18, 2026
455.81
458.94
448.48
451.60
447.91
1,053,200
Feb 17, 2026
464.76
468.10
457.76
457.76
454.02
1,480,500
Feb 13, 2026
453.43
462.80
448.32
461.76
457.98
1,489,300
Feb 12, 2026
449.61
471.17
448.43
453.44
449.73
2,748,600
Feb 11, 2026
419.55
423.81
417.22
421.13
417.69
1,123,800
Feb 10, 2026
421.03
423.84
417.20
419.69
416.26
1,213,100
Feb 9, 2026
420.75
423.41
418.12
422.59
419.13
1,153,400
Feb 6, 2026
421.10
422.27
412.24
422.18
418.73
1,053,100
Feb 5, 2026
414.88
419.06
412.17
417.15
413.74
981,900
Feb 4, 2026
410.08
420.00
407.55
416.30
412.89
1,730,500
Feb 3, 2026
401.70
409.70
400.75
409.47
406.12
1,255,700
Feb 2, 2026
401.85
407.21
398.58
403.68
400.38
1,012,600
Jan 30, 2026
400.73
403.10
397.48
402.54
399.25
957,700
Jan 29, 2026
405.08
405.74
396.03
403.15
399.85
1,089,100
Jan 28, 2026
408.14
410.00
401.11
405.08
401.77
1,249,600
Jan 27, 2026
399.98
407.69
396.04
406.08
402.76
1,013,800
Jan 26, 2026
404.19
407.24
398.93
401.07
397.79
1,207,300
Jan 23, 2026
396.85
402.00
394.74
401.66
398.37
795,800
Jan 22, 2026
396.56
399.06
394.84
397.49
394.24
713,500
Jan 21, 2026
393.42
400.26
392.87
394.95
391.72
1,192,200
Jan 20, 2026
397.87
403.22
390.65
391.08
387.88
1,815,400
Jan 16, 2026
393.21
402.91
392.01
400.61
397.33
2,132,100
Jan 15, 2026
391.58
396.69
389.99
394.44
391.21
1,328,900
Jan 14, 2026
389.99
390.57
385.20
389.23
386.05
1,220,600
Jan 13, 2026
384.84
391.06
381.10
391.00
387.80
1,273,100
Jan 12, 2026
382.59
386.74
381.66
385.64
382.49
996,900
Jan 9, 2026
381.02
384.53
379.06
383.14
380.01
1,085,000
Jan 8, 2026
376.50
389.76
376.50
381.89
378.77
1,236,600
Jan 7, 2026
383.55
383.65
377.22
377.49
374.40
841,000
Jan 6, 2026
383.66
383.93
378.67
381.06
377.94
1,006,600
Jan 5, 2026
383.87
387.62
381.29
382.68
379.55
1,094,900
Jan 2, 2026
383.32
384.20
380.02
381.02
377.90
786,000
Dec 31, 2025
384.86
385.61
382.44
383.32
380.18
1,395,000
Dec 30, 2025
376.59
384.90
375.10
383.94
380.80
1,533,400
Dec 29, 2025
377.50
379.22
375.11
377.28
374.19
744,000
Dec 26, 2025
375.97
377.86
375.00
377.04
373.96
333,300
Dec 24, 2025
377.13
377.56
375.74
376.48
373.40
253,400
Dec 23, 2025
373.81
380.10
372.00
378.38
375.28
1,035,700
Dec 22, 2025
371.33
375.39
369.66
372.70
369.65
1,375,100
Dec 19, 2025
374.25
375.00
368.76
369.97
366.94
4,330,600
Dec 18, 2025
374.49
375.46
370.50
373.74
370.68
2,204,200
Dec 17, 2025
367.97
379.61
366.49
374.49
371.43
2,285,100
Dec 16, 2025
365.98
366.99
359.36
363.83
360.85
2,013,900
Dec 15, 2025
1.21
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
363.89
365.59
361.32
364.84
361.86
1,654,900
Dec 12, 2025
369.62
370.56
363.37
364.70
360.52
1,378,400
Dec 11, 2025
374.00
376.03
366.47
368.05
363.83
1,007,400
Dec 10, 2025
369.58
373.68
367.20
370.73
366.48
1,519,200
Dec 9, 2025
371.74
374.94
369.28
371.33
367.07
1,617,000
Dec 8, 2025
372.52
373.39
369.34
371.41
367.15
1,082,300
Dec 5, 2025
371.81
375.53
369.05
374.39
370.10
1,934,900
Dec 4, 2025
375.33
377.49
370.27
371.49
367.23
1,423,600
Dec 3, 2025
377.81
379.44
374.43
375.69
371.38
2,002,800
Dec 2, 2025
375.08
377.82
371.26
377.56
373.23
1,711,800
Dec 1, 2025
369.68
375.34
368.20
373.35
369.07
1,756,200
Nov 28, 2025
370.14
371.96
365.43
369.68
365.44
744,100
Nov 26, 2025
372.40
373.42
368.73
369.50
365.26
1,670,200
Nov 25, 2025
370.41
373.53
366.57
369.51
365.27
1,883,100
Nov 24, 2025
368.33
369.54
365.40
368.33
364.10
2,580,900
Nov 21, 2025
367.96
372.38
366.41
368.99
364.76
2,308,500
Nov 20, 2025
375.38
376.16
365.75
367.04
362.83
1,570,100
Nov 19, 2025
371.16
373.14
368.17
371.51
367.25
1,231,600
Nov 18, 2025
377.21
379.42
371.56
372.36
368.09
1,599,700
Nov 17, 2025
379.46
381.49
374.53
377.69
373.36
1,829,500
Nov 14, 2025
382.50
384.95
376.75
379.98
375.62
2,273,800
Nov 13, 2025
390.72
391.55
382.09
383.38
378.98
1,341,700
Nov 12, 2025
394.03
397.54
391.04
391.97
387.47
1,128,000
Nov 11, 2025
393.79
394.68
390.59
391.96
387.46
1,175,700
Nov 10, 2025
390.73
394.75
389.27
394.00
389.48
1,374,400
Nov 7, 2025
388.19
394.61
388.15
390.75
386.27
1,057,200
Nov 6, 2025
393.00
395.91
387.77
389.10
384.64
1,541,900
Nov 5, 2025
391.00
397.21
390.70
394.49
389.96
1,885,200
Nov 4, 2025
391.00
396.05
389.01
394.24
389.72
1,841,600
Nov 3, 2025
404.80
406.39
391.21
391.50
387.01
2,287,300
Oct 31, 2025
419.65
419.65
404.84
406.71
402.04
1,961,000
