MSI: Motorola Solutions Inc

As of Friday, August 21st, 2026

$ 480.47

+6.84 +1.44%

Open: 471.55
High: 483.71
Low: 471.55
Volume: 1,297,953
Previous Close on Thursday, August 20th, 2026

$ 473.63

-7.21 -1.50%

Open: 477.92
High: 486.25
Low: 472.47
Volume: 1,552,127

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 471.55 483.71 471.55 480.47 1,297,953 +6.84 +1.44
2026-08-20 477.92 486.25 472.47 473.63 1,552,127 -7.21 -1.50
2026-08-19 469.74 484.24 469.00 480.84 1,442,907 +11.34 +2.42
2026-08-18 458.89 472.70 458.89 469.50 1,158,901 +12.42 +2.72
2026-08-17 463.08 467.20 457.08 457.08 68,098 -9.43 -2.02
2026-08-14 466.00 468.46 461.65 466.51 737,667 +1.47 +0.32
2026-08-13 469.81 471.00 460.60 465.04 638,155 -4.70 -1.00
2026-08-12 466.29 470.67 462.35 469.74 558,359 +2.88 +0.62
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 486.25
On 2026-08-20		 457.08
On 2026-08-17		 13.96 2.99 486.25
On 2026-08-20		 471.55
On 2026-08-21		 -3.02 472.30
10D 486.25
On 2026-08-20		 457.00
On 2026-08-10		 12.92 2.76 486.25
On 2026-08-20		 471.55
On 2026-08-21		 -3.02 469.17
20D 493.57
On 2026-08-06		 418.61
On 2026-07-27		 62.64 14.99 493.57
On 2026-08-06		 457.00
On 2026-08-10		 -7.41 455.82
WTD 486.25
On 2026-08-20		 457.08
On 2026-08-17		 13.96 2.99 486.25
On 2026-08-20		 471.55
On 2026-08-21		 -3.02 472.30
MTD 493.57
On 2026-08-06		 433.91
On 2026-08-04		 44.72 10.26 493.57
On 2026-08-06		 457.00
On 2026-08-10		 -7.41 463.43
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
MSI

Motorola Solutions Inc

480.47 +6.84 +1.44 1,297,953