MSI: Motorola Solutions Inc

As of Tuesday, November 4th, 2025

$ 394.24

+2.74 +0.70%

Open: 391.00
High: 396.05
Low: 389.01
Volume: 1,841,506
Previous Close on Monday, November 3rd, 2025

$ 391.50

-15.21 -3.74%

Open: 404.80
High: 406.39
Low: 391.21
Volume: 2,286,855

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-04 391.00 396.05 389.01 394.24 1,841,506 +2.74 +0.70
2025-11-03 404.80 406.39 391.21 391.50 2,286,855 -15.21 -3.74
2025-10-31 419.65 419.65 404.84 406.71 1,937,833 -25.27 -5.85
2025-10-30 430.48 438.71 429.67 431.98 1,303,992 -0.20 -0.05
2025-10-29 440.03 440.93 431.25 432.18 667,797 -8.03 -1.82
2025-10-28 441.01 445.12 439.68 440.21 520,002 -3.78 -0.85
2025-10-27 439.55 444.24 437.69 443.99 584,553 +5.01 +1.14
2025-10-24 445.30 445.30 438.62 438.98 1,069,888 -5.85 -1.32
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 440.93
On 2025-10-29		 389.01
On 2025-11-04		 -45.97 -10.44 440.93
On 2025-10-29		 389.01
On 2025-11-04		 -11.77 411.32
10D 450.19
On 2025-10-22		 389.01
On 2025-11-04		 -53.86 -12.02 450.19
On 2025-10-22		 389.01
On 2025-11-04		 -13.59 427.15
20D 465.45
On 2025-10-08		 389.01
On 2025-11-04		 -64.26 -14.02 465.45
On 2025-10-08		 389.01
On 2025-11-04		 -16.42 439.11
WTD 406.39
On 2025-11-03		 389.01
On 2025-11-04		 -12.47 -3.07 406.39
On 2025-11-03		 389.01
On 2025-11-04		 -4.28 392.87
MTD 406.39
On 2025-11-03		 389.01
On 2025-11-04		 -12.47 -3.07 406.39
On 2025-11-03		 389.01
On 2025-11-04		 -4.28 392.87
As of Tuesday, November 4th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.20 -4.42 -1.43 3,908,159
KO

The Coca-Cola Company

68.66 +0.69 +1.02 12,725,773
PFE

Pfizer Inc.

24.30 -0.36 -1.46 165,613,278
VZ

Verizon Communications Inc.

39.32 -0.15 -0.38 33,570,258
VIX

CBOE Volatility Index

19.00 +1.83 +10.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,085.24 -251.44 -0.53 511,086,803
DJTA

Dow Jones Transportation Average

15,900.30 +79.18 +0.50 180,417,944
SPX

S&P 500 Index

6,771.55 -80.42 -1.17
OEX

S&P 100 Index

3,415.99 -44.04 -1.27
NDX

NASDAQ 100 Index

25,435.70 -537.24 -2.07
NYA

NYSE Composite Index

21,282.71 -133.88 -0.63
XAX

NYSE AMEX Composite Index

6,787.69 -160.04 -2.30
RUI

RUSSELL 1000 Index

3,691.57 -45.06 -1.21
RUT

Russell 2000 Index

2,427.34 -43.90 -1.78
RUA

Russell 3000 Index

3,838.02 -47.81 -1.23
VIX

CBOE Volatility Index

19.00 +1.83 +10.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.33 +1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.17 +0.63 +2.80
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.29 +0.91 +4.47
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,855.43 -223.73 -1.85
 
Recent
Ticker Last Chg %Chg Volume
MSI

Motorola Solutions Inc

394.24 +2.74 +0.70 1,841,506