MSI: Motorola Solutions Inc

As of Monday, November 17th, 2025

$ 377.69

-2.29 -0.60%

Open: 379.46
High: 381.49
Low: 374.53
Volume: 1,829,499
Previous Close on Friday, November 14th, 2025

$ 379.98

-3.40 -0.89%

Open: 382.50
High: 384.95
Low: 376.75
Volume: 2,261,543

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-17 379.46 381.49 374.53 377.69 1,829,499 -2.29 -0.60
2025-11-14 382.50 384.95 376.75 379.98 2,261,543 -3.40 -0.89
2025-11-13 390.72 391.55 382.09 383.38 1,341,739 -8.59 -2.19
2025-11-12 394.03 397.54 391.04 391.97 1,128,032 +0.01 +0.00
2025-11-11 393.79 394.68 390.59 391.96 1,174,762 -2.04 -0.52
2025-11-10 390.73 394.75 389.27 394.00 1,374,199 +3.25 +0.83
2025-11-07 388.19 394.61 388.15 390.75 1,056,484 +1.65 +0.42
2025-11-06 393.00 395.91 387.77 389.10 1,538,925 -5.39 -1.37
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 397.54
On 2025-11-12		 374.53
On 2025-11-17		 -16.31 -4.14 397.54
On 2025-11-12		 374.53
On 2025-11-17		 -5.79 385.00
10D 397.54
On 2025-11-12		 374.53
On 2025-11-17		 -13.81 -3.53 397.54
On 2025-11-12		 374.53
On 2025-11-17		 -5.79 388.76
20D 452.25
On 2025-10-21		 374.53
On 2025-11-17		 -70.75 -15.78 452.25
On 2025-10-21		 374.53
On 2025-11-17		 -17.19 410.65
WTD 381.49
On 2025-11-17		 374.53
On 2025-11-17		 -2.29 -0.60 -- -- -- 377.69
MTD 406.39
On 2025-11-03		 374.53
On 2025-11-17		 -29.02 -7.14 406.39
On 2025-11-03		 374.53
On 2025-11-17		 -7.84 389.01
As of Monday, November 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.13 -4.69 -1.54 3,076,135
KO

The Coca-Cola Company

70.68 -0.48 -0.67 14,765,185
PFE

Pfizer Inc.

25.08 +0.02 +0.08 88,021,545
VZ

Verizon Communications Inc.

41.01 -0.05 -0.12 21,616,688
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,590.24 -557.24 -1.18 514,866,869
DJTA

Dow Jones Transportation Average

15,790.14 -282.42 -1.76 125,848,907
SPX

S&P 500 Index

6,672.41 -61.70 -0.92
OEX

S&P 100 Index

3,359.72 -26.81 -0.79
NDX

NASDAQ 100 Index

24,799.92 -208.32 -0.83
NYA

NYSE Composite Index

21,213.42 -256.84 -1.20
XAX

NYSE AMEX Composite Index

7,239.69 -50.13 -0.69
RUI

RUSSELL 1000 Index

3,634.75 -36.06 -0.98
RUT

Russell 2000 Index

2,341.38 -46.85 -1.96
RUA

Russell 3000 Index

3,775.66 -39.06 -1.02
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.82 +0.46 +1.89
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.32 +0.97 +4.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.18 +1.60 +7.41
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,638.58 -72.93 -0.62
 
Recent
Ticker Last Chg %Chg Volume
MSI

Motorola Solutions Inc

377.69 -2.29 -0.60 1,829,499