MSI

Motorola Solutions Historical Data - MSI

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
US$80.29
USA Small Cap Basic
Monthly Subscription
for only
US$33.03
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
VAT not included
Stock Name Stock Symbol Market Stock Type
Motorola Solutions Inc MSI NYSE Common Stock
  Price Change Price Change % Stock Price Last Trade
2.23 1.06% 212.51 13:39:42
Open Price Low Price High Price Close Price Previous Close
214.25 210.4952 214.99 210.28
more quote information »

MSI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week212.89214.99202.63209.771,333,278-0.38-0.18%
1 Month224.21225.98199.24210.941,133,464-11.70-5.22%
3 Months219.32245.95199.24221.66929,474-6.81-3.11%
6 Months255.98273.98199.24231.52915,186-43.47-16.98%
1 Year203.17273.98199.24231.44779,4299.344.6%
3 Years151.38273.98113.00178.081,009,01061.1340.38%
5 Years82.93273.9880.97153.57960,221129.58156.25%

MSI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 20 2022 210.28 0.02 0.01% 212.23 212.91 205.635 1,892,538
May 19 2022 210.26 4.79 2.33% 205.07 213.59 203.29 1,547,929
May 18 2022 205.47 -7.92 -3.71% 211.05 211.415 202.63 1,128,275
May 17 2022 213.39 3.89 1.86% 213.62 213.63 209.82 941,572
May 16 2022 209.50 -5.79 -2.69% 212.89 214.79 209.44 1,156,364
May 13 2022 215.29 13.75 6.82% 209.99 216.64 206.98 1,959,538
May 12 2022 201.54 -0.41 -0.2% 201.05 204.40 199.24 1,587,988
May 11 2022 201.95 -0.90 -0.44% 201.88 206.61 200.91 1,059,833
May 10 2022 202.85 0.77 0.38% 204.51 205.63 201.34 943,730
May 09 2022 202.08 -4.43 -2.15% 203.86 205.33 200.22 1,180,813
May 06 2022 206.51 -3.88 -1.84% 207.90 209.83 204.69 1,226,315
May 05 2022 210.39 -8.99 -4.1% 216.68 217.68 208.705 1,156,775
May 04 2022 219.38 4.19 1.95% 215.41 219.84 212.64 604,418
May 03 2022 215.19 0.42 0.2% 214.82 217.73 212.575 626,586
May 02 2022 214.77 1.08 0.51% 215.09 217.30 210.78 825,621
Apr 29 2022 213.69 -9.47 -4.24% 221.41 222.44 213.21 1,109,249
Apr 28 2022 223.16 7.02 3.25% 218.01 224.25 217.00 729,096
Apr 27 2022 216.14 -3.19 -1.45% 219.80 220.53 215.60 1,385,714
Apr 26 2022 219.33 -5.72 -2.54% 225.16 225.98 219.13 838,690
Apr 25 2022 225.05 0.12 0.05% 224.21 225.11 220.00 768,857
See More Historical Prices »
Your Recent History
NYSE
MSI
Motorola S..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220523 18:54:49