MSI: Motorola Solutions Inc

As of Wednesday, June 18th, 2025

$ 404.74

-1.67 -0.41%

Open: 406.80
High: 407.53
Low: 403.92
Volume: 695,519
Previous Close on Tuesday, June 17th, 2025

$ 406.41

-1.05 -0.26%

Open: 407.29
High: 408.52
Low: 404.03
Volume: 836,265

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 406.80 407.53 403.92 404.74 695,519 -1.67 -0.41
2025-06-17 407.29 408.52 404.03 406.41 836,265 -1.05 -0.26
2025-06-16 408.07 412.33 406.41 407.46 1,011,935 -0.64 -0.16
2025-06-13 411.57 413.51 406.97 408.10 718,051 -4.97 -1.20
2025-06-12 412.04 414.51 407.83 413.07 626,204 +4.00 +0.98
2025-06-11 412.40 413.03 407.48 409.07 839,568 -3.17 -0.77
2025-06-10 412.97 414.14 410.48 412.24 677,301 -0.53 -0.13
2025-06-09 416.54 417.80 411.76 412.77 616,380 -5.15 -1.23
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 414.51
On 2025-06-12		 403.92
On 2025-06-18		 -4.33 -1.06 414.51
On 2025-06-12		 403.92
On 2025-06-18		 -2.55 407.96
10D 421.22
On 2025-06-06		 403.92
On 2025-06-18		 -12.66 -3.03 421.22
On 2025-06-06		 403.92
On 2025-06-18		 -4.11 410.79
20D 428.87
On 2025-05-21		 403.92
On 2025-06-18		 -18.19 -4.30 428.87
On 2025-05-21		 403.92
On 2025-06-18		 -5.82 415.44
WTD 412.33
On 2025-06-16		 403.92
On 2025-06-18		 -3.36 -0.82 412.33
On 2025-06-16		 403.92
On 2025-06-18		 -2.04 406.20
MTD 425.08
On 2025-06-03		 403.92
On 2025-06-18		 -10.64 -2.56 425.08
On 2025-06-03		 403.92
On 2025-06-18		 -4.98 412.82
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
MSI

Motorola Solutions Inc

404.74 -1.67 -0.41 695,519