MSI: Motorola Solutions Inc

As of Friday, July 18th, 2025

$ 420.46

-0.58 -0.14%

Open: 423.21
High: 424.14
Low: 420.35
Volume: 741,394
Previous Close on Thursday, July 17th, 2025

$ 421.04

+4.75 +1.14%

Open: 415.21
High: 422.50
Low: 413.87
Volume: 793,594
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 423.21 424.14 420.35 420.46 741,394 -0.58 -0.14
2025-07-17 415.21 422.50 413.87 421.04 793,594 +4.75 +1.14
2025-07-16 412.95 416.41 410.57 416.29 970,096 +7.56 +1.85
2025-07-15 413.33 416.27 408.60 408.73 817,771 -4.89 -1.18
2025-07-14 415.32 417.27 413.21 413.62 638,077 -2.41 -0.58
2025-07-11 415.98 418.76 415.10 416.03 720,381 -1.69 -0.40
2025-07-10 415.85 419.86 414.24 417.72 701,846 -0.16 -0.04
2025-07-09 417.02 418.98 415.12 417.88 698,859 +0.52 +0.12

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 424.14
On 2025-07-18
408.60
On 2025-07-15
4.43 1.06 417.27
On 2025-07-14
408.60
On 2025-07-15
-2.08 416.03
10D 428.00
On 2025-07-07
408.60
On 2025-07-15
-4.38 -1.03 428.00
On 2025-07-07
408.60
On 2025-07-15
-4.53 417.55
20D 428.00
On 2025-07-07
404.37
On 2025-06-20
15.72 3.88 428.00
On 2025-07-07
408.60
On 2025-07-15
-4.53 417.86
WTD 424.14
On 2025-07-18
408.60
On 2025-07-15
4.43 1.06 417.27
On 2025-07-14
408.60
On 2025-07-15
-2.08 416.03
MTD 428.00
On 2025-07-07
408.60
On 2025-07-15
0.00 0.00 428.00
On 2025-07-07
408.60
On 2025-07-15
-4.53 419.10
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
PNR

Pentair plc

106.07 -0.63 -0.59 1,947,844
EXEL

Exelixis, Inc.

44.47 -0.40 -0.89 1,772,164
ACIU

AC Immune SA

2.07 0.00 0.00 122,856
SITC

SITE Centers Corp.

11.06 -0.19 -1.69 904,073
MSI

Motorola Solutions Inc

420.46 -0.58 -0.14 741,394