MSI: Motorola Solutions Inc

As of Friday, December 5th, 2025

$ 374.39

+2.90 +0.78%

Open: 371.81
High: 375.53
Low: 369.05
Volume: 1,931,478
Previous Close on Thursday, December 4th, 2025

$ 371.49

-4.20 -1.12%

Open: 375.33
High: 377.49
Low: 370.27
Volume: 1,423,549

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 371.81 375.53 369.05 374.39 1,931,478 +2.90 +0.78
2025-12-04 375.33 377.49 370.27 371.49 1,423,549 -4.20 -1.12
2025-12-03 377.81 379.44 374.43 375.69 1,926,050 -1.87 -0.50
2025-12-02 375.08 377.82 371.26 377.56 1,705,797 +4.21 +1.13
2025-12-01 369.68 375.34 368.20 373.35 1,750,508 +3.67 +0.99
2025-11-28 370.14 371.96 365.43 369.68 740,728 +0.18 +0.05
2025-11-26 372.40 373.42 368.73 369.50 1,667,873 -0.01 0.00
2025-11-25 370.41 373.53 366.57 369.51 1,853,996 +1.18 +0.32
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 379.44
On 2025-12-03		 368.20
On 2025-12-01		 4.71 1.27 379.44
On 2025-12-03		 369.05
On 2025-12-05		 -2.74 374.50
10D 379.44
On 2025-12-03		 365.40
On 2025-11-24		 7.35 2.00 379.44
On 2025-12-03		 369.05
On 2025-12-05		 -2.74 371.85
20D 397.54
On 2025-11-12		 365.40
On 2025-11-24		 -14.71 -3.78 397.54
On 2025-11-12		 365.40
On 2025-11-24		 -8.08 376.96
WTD 379.44
On 2025-12-03		 368.20
On 2025-12-01		 4.71 1.27 379.44
On 2025-12-03		 369.05
On 2025-12-05		 -2.74 374.50
MTD 379.44
On 2025-12-03		 368.20
On 2025-12-01		 4.71 1.27 379.44
On 2025-12-03		 369.05
On 2025-12-05		 -2.74 374.50
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
CVE

Cenovus Energy Inc.

18.31 -0.02 -0.11 7,115,198
VLO

Valero Energy Corporation

174.14 -0.81 -0.46 2,152,064
WST

West Pharmaceutical Services Inc.

280.23 -1.54 -0.55 589,725
NXST

Nexstar Media Group Inc.

189.01 -0.83 -0.44 201,155
MSI

Motorola Solutions Inc

374.39 +2.90 +0.78 1,931,478