MSI: Motorola Solutions Inc

As of Wednesday, April 16th, 2025

$ 420.45

-10.19 -2.37%

Open: 425.73
High: 430.70
Low: 418.90
Volume: 619,737
Previous Close on Tuesday, April 15th, 2025

$ 430.64

+4.19 +0.98%

Open: 428.95
High: 431.74
Low: 427.59
Volume: 691,375

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 425.73 430.70 418.90 420.45 619,732 -10.19 -2.37
2025-04-15 428.95 431.74 427.59 430.64 691,375 +4.19 +0.98
2025-04-14 425.00 429.11 423.35 426.45 996,134 +4.08 +0.97
2025-04-11 415.92 424.64 410.70 422.37 770,538 +7.50 +1.81
2025-04-10 414.63 420.09 404.73 414.87 1,059,945 -2.32 -0.56
2025-04-09 393.13 419.94 391.09 417.19 1,556,481 +22.47 +5.69
2025-04-08 407.00 418.19 390.14 394.72 1,311,266 -8.40 -2.08
2025-04-07 402.15 416.70 388.90 403.12 1,957,717 +0.99 +0.25
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 431.74
On 2025-04-15		 404.73
On 2025-04-10		 3.26 0.78 431.74
On 2025-04-15		 418.90
On 2025-04-16		 -2.98 422.96
10D 441.21
On 2025-04-03		 388.90
On 2025-04-07		 -16.54 -3.78 441.21
On 2025-04-03		 388.90
On 2025-04-07		 -11.86 416.74
20D 441.21
On 2025-04-03		 388.90
On 2025-04-07		 -3.91 -0.92 441.21
On 2025-04-03		 388.90
On 2025-04-07		 -11.86 423.92
WTD 431.74
On 2025-04-15		 418.90
On 2025-04-16		 -1.92 -0.45 431.74
On 2025-04-15		 418.90
On 2025-04-16		 -2.98 425.85
MTD 441.21
On 2025-04-03		 388.90
On 2025-04-07		 -17.36 -3.97 441.21
On 2025-04-03		 388.90
On 2025-04-07		 -11.86 420.04
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
MAN

ManpowerGroup Inc.

49.51 -0.83 -1.65 1,120,725
MLM

Martin Marietta Materials Inc.

491.07 -7.98 -1.60 316,159
ELS

Equity LifeStyle Properties Inc.

64.92 -0.57 -0.87 1,233,127
RPM

RPM International Inc.

103.17 -1.77 -1.69 601,088
MSI

Motorola Solutions Inc

420.45 -10.19 -2.37 619,737