Motorola Solutions Stock Price History
NYSE: MSITechnologyRadio And Television Broadcasting And Communications EquipmentUSD
444.18-2.94 (-0.66%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MSI price history at a glance
The price history for Motorola Solutions (MSI) on this page begins on December 29, 1969, when the stock closed at $3.42; it most recently closed at $444.18 on October 5, 2026. The highest price in this record is $507.82, reached on November 11, 2024; the latest close is 12.5% below that peak. Across the 56 complete calendar years in the table, MSI finished higher in 37 and lower in 19. Its best year was 1999 (+141.1%) and its worst was 2008 (-69.0%).
Over roughly 57 years the share price changed +12875.2%, a 8.9% compound annual price return (excluding dividends). In the last 12 months alone, MSI has lost 2.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1969
- $507.82
- Date of high
- Nov 11, 2024
- Low since 1969
- $1.56
- Date of low
- Jul 6, 1970
- 52-week high
- $494.85
- 52-week low
- $359.36
- Last close
- $444.18
MSI returns
1 week
-0.72%
1 month
-3.42%
3 months
+5.04%
6 months
+2.42%
Year to date
+15.88%
1 year
-2.94%
3 years
+54.15%
5 years
+85.21%
MSI price return, excluding dividends.
MSI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 444.18 | +16.58% |
| 2025 | 381.02 | -17.50% |
| 2024 | 461.84 | +47.51% |
| 2023 | 313.09 | +21.49% |
| 2022 | 257.71 | -5.15% |
| 2021 | 271.70 | +59.77% |
| 2020 | 170.06 | +3.46% |
| 2019 | 164.38 | +42.25% |
| 2018 | 115.56 | +27.92% |
| 2017 | 90.34 | +8.99% |
| 2016 | 82.89 | +21.10% |
| 2015 | 68.45 | +2.92% |
| 2014 | 66.51 | +0.47% |
| 2013 | 66.20 | +17.63% |
| 2012 | 56.28 | +21.58% |
| 2011 | 46.29 | +26.25% |
| 2010 | 36.67 | +16.88% |
| 2009 | 31.37 | +66.17% |
| 2008 | 18.88 | -69.01% |
| 2007 | 60.92 | -26.70% |
| 2006 | 83.11 | -8.99% |
| 2005 | 91.32 | +31.34% |
| 2004 | 69.53 | +32.54% |
| 2003 | 52.46 | +58.12% |
| 2002 | 33.18 | -41.03% |
| 2001 | 56.26 | -23.21% |
| 2000 | 73.27 | -58.74% |
| 1999 | 177.59 | +141.15% |
| 1998 | 73.64 | +5.05% |
| 1997 | 70.10 | -6.06% |
| 1996 | 74.62 | +8.55% |
| 1995 | 68.74 | -1.72% |
| 1994 | 69.95 | +25.75% |
| 1993 | 55.63 | +76.55% |
| 1992 | 31.51 | +58.94% |
| 1991 | 19.82 | +28.61% |
| 1990 | 15.41 | -12.42% |
| 1989 | 17.60 | +38.99% |
| 1988 | 12.66 | -15.58% |
| 1987 | 15.00 | +39.65% |
| 1986 | 10.74 | -6.25% |
| 1985 | 11.46 | +12.18% |
| 1984 | 10.21 | -25.41% |
| 1983 | 13.69 | +56.61% |
| 1982 | 8.74 | +50.65% |
| 1981 | 5.80 | -20.07% |
| 1980 | 7.26 | +48.97% |
| 1979 | 4.87 | +21.63% |
| 1978 | 4.01 | +8.87% |
| 1977 | 3.68 | -35.75% |
| 1976 | 5.73 | +37.35% |
| 1975 | 4.17 | +18.15% |
| 1974 | 3.53 | -26.82% |
| 1973 | 4.82 | -26.65% |
| 1972 | 6.58 | +53.29% |
| 1971 | 4.29 | +58.10% |
| 1970 | 2.71 | -20.73% |
| 1969* | 3.42 | 0.00% |
* Partial year: the record begins after the start of 1969; return measured from the first available close.
2026 return is year to date.
MSI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 447.11 | 447.53 | 442.07 | 444.18 | -0.66% | |
| 444.76 | 450.65 | 443.12 | 447.12 | -0.27% | |
| 456.28 | 458.17 | 448.28 | 448.33 | -1.74% | |
| 455.96 | 459.15 | 453.18 | 456.28 | +0.20% | |
| 448.05 | 458.15 | 448.05 | 455.37 | +1.78% | |
| 449.80 | 451.24 | 445.96 | 447.41 | -0.14% | |
| 447.00 | 450.05 | 443.68 | 448.03 | +0.46% | |
| 446.07 | 450.59 | 445.97 | 445.97 | -0.03% | |
| 450.23 | 451.63 | 445.49 | 446.12 | -1.32% | |
| 453.94 | 456.80 | 451.43 | 452.08 | -1.05% | |
| 454.91 | 461.13 | 454.63 | 456.88 | +0.43% | |
| 460.82 | 463.67 | 451.55 | 454.91 | -1.20% | |
| 458.14 | 465.01 | 456.32 | 460.44 | +0.82% | |
| 462.42 | 462.48 | 453.37 | 456.70 | -1.01% | |
| 464.24 | 464.24 | 457.75 | 461.36 | +0.59% | |
| 459.38 | 461.59 | 455.22 | 458.67 | -0.22% | |
| 460.91 | 465.58 | 457.36 | 459.68 | -0.18% | |
| 468.20 | 469.85 | 460.15 | 460.53 | -1.84% | |
| 476.49 | 478.53 | 466.48 | 469.14 | -1.05% | |
| 468.37 | 478.84 | 464.16 | 474.13 | +1.71% | |
| 467.88 | 470.99 | 465.93 | 466.16 | +0.49% | |
| 462.72 | 466.95 | 460.43 | 463.88 | +0.87% | |
| 463.85 | 468.03 | 459.65 | 459.89 | -0.67% | |
| 465.02 | 467.56 | 458.55 | 462.98 | -1.08% | |
| 470.58 | 472.73 | 466.39 | 468.05 | -0.89% | |
| 480.42 | 482.58 | 470.44 | 472.23 | -1.40% | |
| 491.64 | 492.88 | 478.17 | 478.92 | -2.51% | |
| 487.74 | 494.85 | 486.27 | 491.24 | +1.22% | |
| 486.00 | 488.75 | 484.11 | 485.30 | -0.14% | |
| 488.96 | 488.96 | 483.29 | 486.00 | -0.11% | |
| 485.38 | 490.03 | 483.97 | 486.54 | -0.15% | |
| 482.56 | 490.19 | 481.09 | 487.28 | +0.39% | |
| 484.07 | 487.33 | 480.41 | 485.39 | +0.80% | |
| 481.10 | 486.04 | 478.52 | 481.52 | +0.22% | |
| 471.55 | 483.71 | 471.55 | 480.47 | +1.44% | |
| 477.92 | 486.25 | 472.47 | 473.63 | -1.50% | |
| 469.74 | 484.24 | 469.00 | 480.84 | +2.42% | |
| 458.89 | 472.70 | 458.89 | 469.50 | +2.72% | |
| 463.08 | 467.20 | 457.08 | 457.08 | -2.02% | |
| 466.00 | 468.46 | 461.65 | 466.51 | +0.32% | |
| 469.81 | 471.00 | 460.60 | 465.04 | -1.00% | |
| 466.29 | 470.67 | 462.35 | 469.74 | +0.62% | |
| 459.41 | 470.49 | 457.89 | 466.86 | +1.06% | |
| 469.99 | 469.99 | 457.00 | 461.98 | -1.19% | |
| 478.34 | 479.84 | 467.31 | 467.55 | -1.38% | |
| 474.88 | 493.57 | 464.01 | 474.07 | +8.20% | |
| 444.49 | 445.87 | 436.58 | 438.14 | -1.06% | |
| 437.98 | 445.64 | 433.91 | 442.85 | +1.29% | |
| 438.58 | 442.21 | 435.94 | 437.19 | +0.33% | |
| 426.80 | 438.76 | 426.80 | 435.75 | +1.14% | |
| 433.15 | 435.37 | 421.44 | 430.82 | -0.78% | |
| 437.81 | 441.73 | 432.93 | 434.20 | -1.39% | |
| 428.13 | 442.22 | 426.16 | 440.31 | +3.90% | |
| 419.50 | 427.25 | 418.61 | 423.80 | +1.43% | |
| 406.71 | 418.70 | 404.24 | 417.83 | +2.66% | |
| 402.41 | 408.96 | 402.41 | 407.02 | +0.67% | |
| 407.86 | 409.09 | 402.19 | 404.33 | -0.48% | |
| 410.38 | 411.39 | 401.58 | 406.28 | -1.01% | |
| 418.27 | 422.22 | 409.58 | 410.43 | -0.70% | |
| 412.20 | 420.65 | 411.32 | 413.31 | -0.21% | |
| 407.10 | 414.26 | 405.46 | 414.19 | +1.72% | |
| 412.95 | 413.21 | 406.39 | 407.18 | -1.58% | |
| 414.67 | 417.12 | 412.43 | 413.71 | -1.04% | |
| 424.23 | 427.35 | 417.15 | 418.06 | -1.14% | |
| 417.22 | 425.17 | 413.84 | 422.88 | +1.36% | |
| 422.38 | 424.55 | 412.16 | 417.21 | -0.79% | |
| 422.84 | 425.08 | 414.50 | 420.54 | -0.87% | |
| 428.38 | 432.00 | 423.97 | 424.21 | +0.33% | |
| 419.50 | 425.92 | 417.05 | 422.83 | +0.04% | |
| 422.08 | 424.49 | 419.10 | 422.66 | +0.89% | |
| 414.35 | 422.54 | 413.50 | 418.94 | +0.88% | |
| 411.41 | 418.99 | 408.08 | 415.29 | +0.65% | |
| 403.02 | 417.00 | 401.15 | 412.60 | +2.41% | |
| 396.39 | 403.64 | 395.09 | 402.89 | +1.48% | |
| 398.98 | 408.80 | 396.66 | 397.01 | -0.90% | |
| 390.30 | 403.46 | 389.02 | 400.60 | +2.87% | |
| 391.80 | 395.81 | 389.41 | 389.44 | -0.71% | |
| 397.03 | 401.23 | 390.61 | 392.23 | -0.74% | |
| 400.60 | 400.60 | 392.42 | 395.17 | -1.38% | |
| 403.29 | 407.21 | 397.50 | 400.70 | -1.04% | |
| 410.67 | 416.46 | 401.97 | 404.93 | -1.65% | |
| 412.99 | 415.00 | 408.29 | 411.72 | -0.13% | |
| 413.13 | 413.83 | 407.77 | 412.25 | +0.46% | |
| 411.44 | 413.99 | 403.99 | 410.35 | -0.31% | |
| 415.00 | 418.97 | 411.62 | 411.64 | -0.59% | |
| 405.73 | 415.61 | 403.66 | 414.07 | +1.79% | |
| 408.70 | 410.07 | 401.62 | 406.80 | -0.86% | |
| 411.23 | 412.90 | 407.45 | 410.34 | -0.09% | |
| 412.78 | 416.34 | 410.08 | 410.72 | +0.57% | |
| 413.45 | 416.21 | 408.27 | 408.39 | -1.69% | |
| 414.57 | 417.01 | 406.00 | 415.42 | +0.93% | |
| 407.00 | 415.56 | 405.20 | 411.58 | +2.06% | |
| 409.72 | 411.40 | 401.85 | 403.28 | -2.01% | |
| 408.78 | 416.55 | 405.13 | 411.54 | +0.69% | |
| 410.39 | 413.08 | 407.56 | 408.71 | -0.43% | |
| 403.05 | 413.41 | 401.04 | 410.48 | +1.58% | |
| 402.37 | 407.09 | 399.85 | 404.08 | +0.96% | |
| 393.78 | 400.96 | 390.80 | 400.24 | +1.09% | |
| 398.06 | 403.77 | 392.46 | 395.92 | -0.70% | |
| 409.98 | 411.69 | 398.19 | 398.73 | -2.81% | |
| 397.35 | 411.01 | 395.20 | 410.27 | +4.32% | |
| 396.80 | 400.08 | 391.31 | 393.28 | -1.52% | |
| 402.00 | 403.51 | 392.35 | 399.33 | +0.36% | |
| 390.90 | 400.14 | 386.79 | 397.89 | +1.66% | |
| 396.10 | 400.27 | 390.90 | 391.39 | -0.20% | |
| 389.34 | 399.60 | 388.60 | 392.17 | +2.13% | |
| 417.00 | 424.40 | 381.25 | 383.99 | -11.36% | |
| 430.95 | 435.94 | 429.78 | 433.20 | -0.11% | |
| 435.01 | 436.91 | 426.70 | 433.66 | -0.99% | |
| 437.99 | 444.24 | 436.03 | 438.00 | +0.09% | |
| 434.65 | 440.89 | 433.50 | 437.59 | +0.39% | |
| 440.99 | 441.95 | 435.88 | 435.90 | -0.71% | |
| 430.22 | 440.82 | 428.32 | 439.03 | +2.28% | |
| 434.57 | 437.13 | 424.05 | 429.23 | -1.27% | |
| 432.39 | 435.61 | 430.48 | 434.74 | +0.73% | |
| 434.93 | 437.19 | 431.10 | 431.60 | -1.52% | |
| 441.32 | 444.59 | 436.98 | 438.26 | -1.11% | |
| 442.97 | 444.83 | 440.04 | 443.17 | +0.34% | |
| 444.47 | 448.56 | 439.02 | 441.66 | -0.86% | |
| 449.86 | 449.86 | 442.47 | 445.48 | -0.32% | |
| 444.44 | 450.00 | 444.44 | 446.92 | +1.12% | |
| 443.69 | 445.86 | 440.53 | 441.96 | -0.56% | |
| 441.00 | 444.74 | 439.13 | 444.46 | +0.97% | |
| 438.78 | 442.45 | 436.79 | 440.21 | +0.03% | |
| 438.09 | 442.91 | 435.65 | 440.08 | +0.04% | |
| 434.25 | 439.91 | 433.01 | 439.91 | +1.43% | |
| 441.28 | 442.23 | 432.94 | 433.69 | -1.99% | |
| 445.81 | 446.45 | 438.25 | 442.50 | -1.17% | |
| 446.23 | 448.54 | 443.36 | 447.73 | +1.19% | |
| 440.98 | 445.57 | 439.11 | 442.45 | +0.24% | |
| 438.99 | 442.89 | 437.99 | 441.39 | +0.55% | |
| 431.92 | 440.05 | 430.36 | 438.96 | +1.11% | |
| 432.21 | 437.58 | 430.07 | 434.13 | +0.04% | |
| 430.00 | 435.61 | 424.98 | 433.97 | +1.68% | |
| 441.72 | 441.72 | 425.38 | 426.78 | -2.63% | |
| 450.00 | 450.75 | 430.42 | 438.32 | -2.60% | |
| 448.03 | 454.17 | 447.66 | 450.01 | -0.22% | |
| 456.21 | 457.56 | 438.33 | 451.01 | -0.82% | |
| 454.64 | 459.06 | 451.51 | 454.75 | -0.41% | |
| 457.33 | 461.86 | 454.29 | 456.64 | +0.95% | |
| 459.09 | 460.98 | 450.80 | 452.35 | -1.48% | |
| 465.40 | 469.93 | 458.59 | 459.16 | -1.74% | |
| 467.49 | 472.38 | 465.41 | 467.28 | -0.39% | |
| 471.46 | 473.12 | 466.62 | 469.09 | -0.36% | |
| 473.73 | 477.17 | 470.16 | 470.79 | -0.49% | |
| 465.76 | 476.72 | 465.76 | 473.12 | +2.27% | |
| 462.68 | 468.42 | 458.71 | 462.63 | +0.02% | |
| 462.60 | 465.17 | 458.88 | 462.56 | -0.33% | |
| 457.13 | 466.03 | 455.98 | 464.11 | +1.33% | |
| 457.50 | 458.91 | 452.89 | 458.03 | -0.59% | |
| 465.31 | 466.75 | 457.71 | 460.76 | -1.37% | |
| 474.41 | 475.32 | 466.43 | 467.16 | -2.31% | |
| 479.01 | 481.62 | 472.26 | 478.21 | -0.42% | |
| 481.16 | 485.00 | 475.73 | 480.22 | -1.21% | |
| 485.44 | 490.24 | 482.00 | 486.11 | +0.80% | |
| 472.97 | 482.39 | 470.45 | 482.26 | +2.18% | |
| 473.29 | 473.46 | 468.83 | 471.95 | +0.13% | |
| 471.54 | 474.19 | 464.28 | 471.33 | +0.10% | |
| 465.84 | 471.67 | 460.70 | 470.85 | +1.25% | |
| 460.10 | 467.31 | 458.18 | 465.03 | +0.49% | |
| 454.86 | 465.77 | 452.63 | 462.76 | +2.00% | |
| 453.27 | 456.16 | 448.21 | 453.68 | +0.46% | |
| 455.81 | 458.94 | 448.48 | 451.60 | -1.35% | |
| 464.76 | 468.10 | 457.76 | 457.76 | -0.87% | |
| 453.43 | 462.80 | 448.32 | 461.76 | +1.83% | |
| 449.61 | 471.17 | 448.43 | 453.44 | +7.67% | |
| 419.55 | 423.81 | 417.22 | 421.13 | +0.34% | |
| 421.03 | 423.84 | 417.20 | 419.69 | -0.69% | |
| 420.75 | 423.41 | 418.12 | 422.59 | +0.10% | |
| 421.10 | 422.27 | 412.24 | 422.18 | +1.21% | |
| 414.88 | 419.06 | 412.17 | 417.15 | +0.20% | |
| 410.08 | 420.00 | 407.55 | 416.30 | +1.67% | |
| 401.70 | 409.70 | 400.75 | 409.47 | +1.43% | |
| 401.85 | 407.21 | 398.58 | 403.68 | +0.28% | |
| 400.73 | 403.10 | 397.48 | 402.54 | -0.15% | |
| 405.08 | 405.74 | 396.03 | 403.15 | -0.48% | |
| 408.14 | 410.00 | 401.11 | 405.08 | -0.25% | |
| 399.98 | 407.69 | 396.04 | 406.08 | +1.25% | |
| 404.19 | 407.24 | 398.93 | 401.07 | -0.15% | |
| 396.85 | 402.00 | 394.74 | 401.66 | +1.05% | |
| 396.56 | 399.06 | 394.84 | 397.49 | +0.64% | |
| 393.42 | 400.26 | 392.87 | 394.95 | +0.99% | |
| 397.87 | 403.22 | 390.65 | 391.08 | -2.38% | |
| 393.21 | 402.91 | 392.01 | 400.61 | +1.56% | |
| 391.58 | 396.69 | 389.99 | 394.44 | +1.34% | |
| 389.99 | 390.57 | 385.20 | 389.23 | -0.45% | |
| 384.84 | 391.06 | 381.10 | 391.00 | +1.39% | |
| 382.59 | 386.74 | 381.66 | 385.64 | +0.65% | |
| 381.02 | 384.53 | 379.06 | 383.14 | +0.33% | |
| 376.50 | 389.76 | 376.50 | 381.89 | +1.17% | |
| 383.55 | 383.65 | 377.22 | 377.49 | -0.94% | |
| 383.66 | 383.93 | 378.67 | 381.06 | -0.42% | |
| 383.87 | 387.62 | 381.29 | 382.68 | +0.44% | |
| 383.32 | 384.20 | 380.02 | 381.02 | -0.60% | |
| 384.86 | 385.61 | 382.44 | 383.32 | -0.16% | |
| 376.59 | 384.90 | 375.10 | 383.94 | +1.77% | |
| 377.50 | 379.22 | 375.11 | 377.28 | +0.06% | |
| 375.97 | 377.86 | 375.00 | 377.04 | +0.15% | |
| 377.13 | 377.56 | 375.74 | 376.48 | -0.50% | |
| 373.81 | 380.10 | 372.00 | 378.38 | +1.52% | |
| 371.33 | 375.39 | 369.66 | 372.70 | +0.74% | |
| 374.25 | 375.00 | 368.76 | 369.97 | -1.01% | |
| 374.49 | 375.46 | 370.50 | 373.74 | -0.20% | |
| 367.97 | 379.61 | 366.49 | 374.49 | +2.93% | |
| 365.98 | 366.99 | 359.36 | 363.83 | -0.28% | |
| 363.89 | 365.59 | 361.32 | 364.84 | +0.04% | |
| 369.62 | 370.56 | 363.37 | 364.70 | -0.91% | |
| 374.00 | 376.03 | 366.47 | 368.05 | -0.72% | |
| 369.58 | 373.68 | 367.20 | 370.73 | -0.16% | |
| 371.74 | 374.94 | 369.28 | 371.33 | -0.02% | |
| 372.52 | 373.39 | 369.34 | 371.41 | -0.80% | |
| 371.81 | 375.53 | 369.05 | 374.39 | +0.78% | |
| 375.33 | 377.49 | 370.27 | 371.49 | -1.12% | |
| 377.81 | 379.44 | 374.43 | 375.69 | -0.50% | |
| 375.08 | 377.82 | 371.26 | 377.56 | +1.13% | |
| 369.68 | 375.34 | 368.20 | 373.35 | +0.99% | |
| 370.14 | 371.96 | 365.43 | 369.68 | +0.05% | |
| 372.40 | 373.42 | 368.73 | 369.50 | -0.00% | |
| 370.41 | 373.53 | 366.57 | 369.51 | +0.32% | |
| 368.33 | 369.54 | 365.40 | 368.33 | -0.18% | |
| 367.96 | 372.38 | 366.41 | 368.99 | +0.53% | |
| 375.38 | 376.16 | 365.75 | 367.04 | -1.20% | |
| 371.16 | 373.14 | 368.17 | 371.51 | -0.23% | |
| 377.21 | 379.42 | 371.56 | 372.36 | -1.41% | |
| 379.46 | 381.49 | 374.53 | 377.69 | -0.60% | |
| 382.50 | 384.95 | 376.75 | 379.98 | -0.89% | |
| 390.72 | 391.55 | 382.09 | 383.38 | -2.19% | |
| 394.03 | 397.54 | 391.04 | 391.97 | +0.00% | |
| 393.79 | 394.68 | 390.59 | 391.96 | -0.52% | |
| 390.73 | 394.75 | 389.27 | 394.00 | +0.83% | |
| 388.19 | 394.61 | 388.15 | 390.75 | +0.42% | |
| 393.00 | 395.91 | 387.77 | 389.10 | -1.37% | |
| 391.00 | 397.21 | 390.70 | 394.49 | +0.06% | |
| 391.00 | 396.05 | 389.01 | 394.24 | +0.70% | |
| 404.80 | 406.39 | 391.21 | 391.50 | -3.74% | |
| 419.65 | 419.65 | 404.84 | 406.71 | -5.85% | |
| 430.48 | 438.71 | 429.67 | 431.98 | -0.05% | |
| 440.03 | 440.93 | 431.25 | 432.18 | -1.82% | |
| 441.01 | 445.12 | 439.68 | 440.21 | -0.85% | |
| 439.55 | 444.24 | 437.69 | 443.99 | +1.14% | |
| 445.30 | 445.30 | 438.62 | 438.98 | -1.32% | |
| 446.53 | 447.93 | 443.40 | 444.83 | -0.45% | |
| 447.01 | 450.19 | 445.18 | 446.86 | -0.28% | |
| 450.29 | 452.25 | 446.94 | 448.10 | -0.08% | |
| 445.00 | 448.84 | 444.70 | 448.44 | +0.77% | |
| 437.41 | 445.74 | 437.27 | 445.00 | +1.78% | |
| 439.86 | 441.16 | 434.47 | 437.21 | -0.39% | |
| 461.24 | 462.09 | 437.70 | 438.94 | -4.71% | |
| 458.93 | 464.35 | 457.07 | 460.62 | +0.96% | |
| 457.32 | 459.69 | 454.77 | 456.25 | -0.01% | |
| 460.42 | 462.00 | 455.34 | 456.30 | -0.29% | |
| 462.27 | 462.27 | 455.34 | 457.63 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MSI chart for longer ranges.