MSI: Motorola Solutions Inc

As of Friday, May 30th, 2025

$ 418.43

-- 0 0%

Open: 418.43
High: 418.43
Low: 418.43
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 418.43

-2.40 -0.57%

Open: 419.80
High: 421.73
Low: 412.36
Volume: 864,480

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 419.80 421.73 412.36 418.43 864,480 -2.40 -0.57
2025-05-28 421.21 425.00 417.90 420.83 1,098,057 +0.39 +0.09
2025-05-27 421.41 425.21 419.83 420.44 923,329 +1.52 +0.36
2025-05-23 420.06 421.30 416.97 418.92 563,163 -2.80 -0.66
2025-05-22 426.70 428.56 420.75 421.72 623,781 -4.72 -1.11
2025-05-21 422.04 428.87 421.09 426.44 1,116,396 +3.51 +0.83
2025-05-20 424.58 426.41 422.00 422.93 653,017 -2.36 -0.55
2025-05-19 423.93 427.18 422.30 425.29 771,545 +1.11 +0.26
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 428.56
On 2025-05-22		 412.36
On 2025-05-29		 -8.01 -1.88 428.56
On 2025-05-22		 412.36
On 2025-05-29		 -3.78 420.07
10D 428.87
On 2025-05-21		 412.36
On 2025-05-29		 3.23 0.78 428.87
On 2025-05-21		 412.36
On 2025-05-29		 -3.85 422.48
20D 444.37
On 2025-05-01		 397.00
On 2025-05-02		 -21.96 -4.99 444.37
On 2025-05-01		 397.00
On 2025-05-02		 -10.66 418.09
WTD 425.21
On 2025-05-27		 412.36
On 2025-05-29		 -0.49 -0.12 425.21
On 2025-05-27		 412.36
On 2025-05-29		 -3.02 419.90
MTD 444.37
On 2025-05-01		 397.00
On 2025-05-02		 -21.96 -4.99 444.37
On 2025-05-01		 397.00
On 2025-05-02		 -10.66 418.09
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.90 +0.74 +0.30 830,258
KO

The Coca-Cola Company

71.75 +0.26 +0.36 2,454,749
PFE

Pfizer Inc.

23.40 -0.06 -0.23 5,515,513
VZ

Verizon Communications Inc.

43.70 +0.37 +0.84 2,235,120
VIX

CBOE Volatility Index

19.17 -0.01 -0.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.03 -18.70 -0.04 135,967,415
DJTA

Dow Jones Transportation Average

14,683.14 -62.24 -0.42 28,388,068
SPX

S&P 500 Index

5,899.47 -12.70 -0.21
OEX

S&P 100 Index

2,880.36 -5.24 -0.18
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,314.94 -49.01 -0.23
NYA

NYSE Composite Index

19,719.86 -23.99 -0.12
XAX

NYSE AMEX Composite Index

5,193.88 -18.24 -0.35
RUI

RUSSELL 1000 Index

3,228.62 -6.95 -0.21
RUT

Russell 2000 Index

2,066.15 -8.63 -0.42
RUA

Russell 3000 Index

3,352.84 -7.50 -0.22
VIX

CBOE Volatility Index

19.17 -0.01 -0.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.15 +0.05 +0.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.87 +0.10 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.65 +0.03 +0.14
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,847.77 -14.29 -0.14
 
Recent
Ticker Last Chg %Chg Volume
MSI

Motorola Solutions Inc

418.43 0.00 0.00