MSI: Motorola Solutions Inc

As of Thursday, September 18th, 2025

$ 474.55

-3.30 -0.69%

Open: 477.00
High: 478.44
Low: 471.44
Volume: 784,797
Previous Close on Wednesday, September 17th, 2025

$ 477.85

+1.01 +0.21%

Open: 477.82
High: 479.79
Low: 475.78
Volume: 721,066

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-18 477.00 478.44 471.44 474.55 784,797 -3.30 -0.69
2025-09-17 477.82 479.79 475.78 477.85 721,066 +1.01 +0.21
2025-09-16 482.00 484.23 475.25 476.84 1,021,513 -5.59 -1.16
2025-09-15 479.75 485.56 479.75 482.43 885,201 +0.72 +0.15
2025-09-12 487.97 487.97 481.29 481.71 788,242 -8.59 -1.75
2025-09-11 481.05 492.22 480.28 490.30 1,044,613 +8.60 +1.79
2025-09-10 477.56 484.09 476.50 481.70 699,590 +3.77 +0.79
2025-09-09 477.10 478.80 473.03 477.93 597,275 -0.44 -0.09
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 487.97
On 2025-09-12		 471.44
On 2025-09-18		 -15.75 -3.21 487.97
On 2025-09-12		 471.44
On 2025-09-18		 -3.39 478.68
10D 492.22
On 2025-09-11		 471.44
On 2025-09-18		 -4.07 -0.85 492.22
On 2025-09-11		 471.44
On 2025-09-18		 -4.22 480.07
20D 492.22
On 2025-09-11		 451.63
On 2025-08-26		 12.42 2.69 492.22
On 2025-09-11		 471.44
On 2025-09-18		 -4.22 474.00
WTD 485.56
On 2025-09-15		 471.44
On 2025-09-18		 -7.16 -1.49 485.56
On 2025-09-15		 471.44
On 2025-09-18		 -2.91 477.92
MTD 492.22
On 2025-09-11		 466.70
On 2025-09-02		 2.09 0.44 492.22
On 2025-09-11		 471.44
On 2025-09-18		 -4.22 479.42
As of Thursday, September 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.09 +7.59 +2.62 3,922,999
KO

The Coca-Cola Company

66.46 -0.58 -0.87 17,165,892
PFE

Pfizer Inc.

24.15 +0.10 +0.42 33,918,044
VZ

Verizon Communications Inc.

43.67 -0.54 -1.22 16,051,595
VIX

CBOE Volatility Index

15.72 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,142.18 +123.86 +0.27 485,048,170
DJTA

Dow Jones Transportation Average

15,642.18 +139.91 +0.90 197,886,560
SPX

S&P 500 Index

6,631.95 +31.60 +0.48
OEX

S&P 100 Index

3,303.67 +10.84 +0.33
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,454.89 +231.21 +0.95
NYA

NYSE Composite Index

21,504.30 +64.40 +0.30
XAX

NYSE AMEX Composite Index

6,993.97 +3.36 +0.05
RUI

RUSSELL 1000 Index

3,633.43 +19.76 +0.55
RUT

Russell 2000 Index

2,467.70 +60.35 +2.51
RUA

Russell 3000 Index

3,782.88 +23.74 +0.63
VIX

CBOE Volatility Index

15.72 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 -0.07 -0.32
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 +0.06 +0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.09 +0.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,350.09 +144.74 +1.29
 
Recent
Ticker Last Chg %Chg Volume
MSI

Motorola Solutions Inc

474.55 -3.30 -0.69 784,797