MSI: Motorola Solutions Inc

As of Friday, May 15th, 2026

$ 393.28

-6.05 -1.52%

Open: 396.80
High: 400.08
Low: 391.31
Volume: 1,175,031
Previous Close on Thursday, May 14th, 2026

$ 399.33

+1.44 +0.36%

Open: 402.00
High: 403.51
Low: 392.35
Volume: 955,088

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 396.80 400.08 391.31 393.28 1,175,031 -6.05 -1.52
2026-05-14 402.00 403.51 392.35 399.33 955,088 +1.44 +0.36
2026-05-13 390.90 400.14 386.79 397.89 1,368,173 +6.50 +1.66
2026-05-12 396.10 400.27 390.90 391.39 1,573,137 -0.78 -0.20
2026-05-11 389.34 399.60 388.60 392.17 2,007,235 +8.18 +2.13
2026-05-08 417.00 424.40 381.25 383.99 3,097,765 -49.21 -11.36
2026-05-07 430.95 435.94 429.78 433.20 1,098,487 -0.46 -0.11
2026-05-06 435.01 436.91 426.70 433.66 1,441,214 -4.34 -0.99
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 403.51
On 2026-05-14		 386.79
On 2026-05-13		 9.29 2.42 400.27
On 2026-05-12		 386.79
On 2026-05-13		 -3.37 394.81
10D 444.24
On 2026-05-05		 381.25
On 2026-05-08		 -42.62 -9.78 444.24
On 2026-05-05		 381.25
On 2026-05-08		 -14.18 410.05
20D 450.00
On 2026-04-20		 381.25
On 2026-05-08		 -48.68 -11.01 450.00
On 2026-04-20		 381.25
On 2026-05-08		 -15.28 424.32
WTD 403.51
On 2026-05-14		 386.79
On 2026-05-13		 9.29 2.42 400.27
On 2026-05-12		 386.79
On 2026-05-13		 -3.37 394.81
MTD 444.24
On 2026-05-05		 381.25
On 2026-05-08		 -45.75 -10.42 444.24
On 2026-05-05		 381.25
On 2026-05-08		 -14.18 412.40
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
MSI

Motorola Solutions Inc

393.28 -6.05 -1.52 1,175,031