MSI Weekly Statistics
MSI weekly stock returns with week-by-week price performance and historical return data.
Motorola Solutions, Inc. New (MSI) company overview
Motorola Solutions is a leading provider of communications and analytics, primarily serving public safety departments as well as schools, hospitals, and businesses. The bulk of the firm's revenue comes from sales of land mobile radios and radio network infrastructure, but the firm also sells surveillance equipment, dispatch software, and other networking capabilities. Most of Motorola's revenue comes from government agencies, while roughly 25% comes from schools and private businesses. Motorola has customers in over 100 countries and in every state in the United States.
| Period | Return % |
|---|---|
| 2017 | -0.6 |
| 2017 | -0.75 |
| 2017 | 0.67 |
| 2017 | 0.41 |
| 2017 | -0.96 |
| 2017 | -3.69 |
| 2017 | 0.66 |
| 2017 | 1.31 |
| 2017 | 0.37 |
| 2017 | 2.66 |
| 2017 | 3.79 |
| 2017 | -1.02 |
| 2017 | 3.69 |
| 2017 | -2.28 |
| 2017 | -2.35 |
| 2017 | 1.44 |
| 2017 | 1.42 |
| 2017 | -2.12 |
| 2017 | -0.11 |
| 2017 | -4.34 |
| 2017 | -0.11 |
| 2017 | 4.6 |
| 2017 | -0.49 |
| 2017 | -1.19 |
| 2017 | 4.22 |
| 2017 | -2.26 |
| 2017 | 0.37 |
| 2017 | 2.04 |
| 2017 | 2.36 |
| 2017 | 0.55 |
| 2017 | -0.93 |
| 2017 | -3.18 |
| 2017 | -0.84 |
| 2017 | 0.2 |
| 2017 | 0.98 |
| 2017 | -2.81 |
| 2017 | -0.22 |
| 2017 | -1.71 |
| 2017 | 0.87 |
| 2017 | 5.55 |
| 2017 | 0.26 |
| 2017 | 0.08 |
| 2017 | 0.93 |
| 2017 | 3.49 |
| 2017 | -3.14 |
| 2017 | 0.39 |
| 2017 | 1.08 |
| 2017 | 0.45 |
| 2017 | -0.98 |
| 2017 | 0.9 |
| 2017 | -2.69 |
| 2017 | -0.53 |
| 2018 | 1.14 |
| 2018 | 5.33 |
| 2018 | 0.72 |
| 2018 | 0.79 |
| 2018 | 4.8 |
| 2018 | -4.27 |
| 2018 | 6.1 |
| 2018 | 1.4 |
| 2018 | -0.8 |
| 2018 | 2.83 |
| 2018 | -0.27 |
| 2018 | -3.73 |
| 2018 | -0.27 |
| 2018 | -0.98 |
| 2018 | 2.85 |
| 2018 | 2.43 |
| 2018 | -0.63 |
| 2018 | -2.15 |
| 2018 | -0.15 |
| 2018 | -1.86 |
| 2018 | 3.23 |
| 2018 | -0.86 |
| 2018 | 2.88 |
| 2018 | 2.05 |
| 2018 | 3.61 |
| 2018 | -1.06 |
| 2018 | 2.19 |
| 2018 | 1.72 |
| 2018 | 0.45 |
| 2018 | 1.35 |
| 2018 | -4.29 |
| 2018 | 3.12 |
| 2018 | 1.33 |
| 2018 | 2.05 |
| 2018 | 1.19 |
| 2018 | -0.61 |
| 2018 | -0.56 |
| 2018 | 1.01 |
| 2018 | 1.91 |
| 2018 | -4.13 |
| 2018 | -4.2 |
| 2018 | 2.82 |
| 2018 | -3.23 |
| 2018 | 6.52 |
| 2018 | 1.06 |
| 2018 | 0.44 |
| 2018 | -4.02 |
| 2018 | 4.75 |
| 2018 | -4.24 |
| 2018 | -0.33 |
| 2018 | -11.75 |
| 2018 | 1.19 |
| 2019 | 2.24 |
| 2019 | 0.43 |
| 2019 | 0.06 |
| 2019 | 0.82 |
| 2019 | 3.06 |
| 2019 | 14.48 |
| 2019 | 2.4 |
| 2019 | 1.46 |
| 2019 | 2.18 |
| 2019 | -4.14 |
| 2019 | 1.74 |
| 2019 | -1.37 |
| 2019 | 1.28 |
| 2019 | -0.6 |
| 2019 | 1.83 |
| 2019 | 0.23 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 447.11 | 447.52 | 442.07 | 444.18 | — |
| 2026-10-08 | 444.76 | 450.65 | 443.12 | 447.12 | — |
| 2026-10-07 | 456.28 | 458.17 | 448.28 | 448.33 | — |
| 2026-10-06 | 455.96 | 459.15 | 453.18 | 456.28 | — |
| 2026-10-05 | 448.05 | 458.15 | 449.02 | 455.37 | — |
| 2026-10-02 | 449.8 | 451.24 | 445.96 | 447.41 | — |
| 2026-10-01 | 447 | 450 | 443.67 | 448.03 | — |
| 2026-09-30 | 446.07 | 450.59 | 445.97 | 445.97 | — |
| 2026-09-29 | 450.23 | 451.02 | 445.49 | 446.12 | — |
| 2026-09-28 | 453.94 | 456.8 | 451.43 | 452.08 | — |
| 2026-09-25 | 454.91 | 461.02 | 454.63 | 456.88 | — |
| 2026-09-24 | 460.82 | 463.67 | 451.55 | 454.91 | — |
| 2026-09-23 | 458.14 | 465.01 | 457.95 | 460.44 | — |
| 2026-09-21 | 464.24 | 464.24 | 457.75 | 461.36 | — |
| 2026-09-18 | 459.38 | 461.59 | 455.22 | 458.67 | — |
| 2026-09-17 | 460.91 | 465.58 | 457.36 | 459.68 | — |
| 2026-09-16 | 468.2 | 469.85 | 460.15 | 460.53 | — |
| 2026-09-15 | 476.49 | 478.53 | 466.48 | 469.14 | — |
| 2026-09-14 | 468.37 | 478.84 | 464.16 | 474.13 | — |
| 2026-09-11 | 467.88 | 470.99 | 465.94 | 466.16 | — |
| 2026-09-10 | 462.72 | 466.95 | 460.43 | 463.88 | — |
| 2026-09-09 | 463.85 | 468.03 | 459.69 | 459.89 | — |
| 2026-09-08 | 465.02 | 467.55 | 458.55 | 462.98 | — |
| 2026-09-04 | 470.58 | 472.73 | 466.65 | 468.05 | — |
| 2026-09-02 | 491.64 | 492.88 | 478.17 | 478.92 | — |
| 2026-08-31 | 486 | 488.75 | 484.11 | 485.3 | — |
| 2026-08-27 | 485.38 | 490.03 | 483.97 | 486.54 | — |
| 2026-08-26 | 482.56 | 490.19 | 481.09 | 487.28 | — |
| 2026-08-25 | 484.07 | 487.33 | 480.41 | 485.39 | — |
| 2026-08-24 | 481.1 | 486.04 | 478.52 | 481.52 | — |
| 2026-08-21 | 471.55 | 483.71 | 471.55 | 480.47 | — |
| 2026-08-20 | 477.92 | 486.25 | 472.47 | 473.63 | — |
| 2026-08-19 | 469.74 | 484.24 | 469 | 480.84 | — |
| 2026-08-18 | 458.89 | 472.7 | 459.38 | 469.5 | — |
| 2026-08-17 | 463.08 | 467.2 | 457.08 | 457.08 | — |
| 2026-08-14 | 466 | 468.46 | 461.85 | 466.51 | — |
| 2026-08-13 | 469.81 | 469.91 | 460.6 | 465.04 | — |
| 2026-08-12 | 466.29 | 470.67 | 462.35 | 469.74 | — |
| 2026-08-11 | 459.41 | 470.49 | 457.89 | 466.86 | — |
| 2026-08-10 | 469.99 | 469.02 | 457 | 461.98 | — |
| 2026-08-07 | 478.34 | 479.84 | 467.36 | 467.55 | — |
| 2026-08-06 | 474.88 | 493.57 | 464.01 | 474.07 | — |
| 2026-08-05 | 444.49 | 445.87 | 436.92 | 438.14 | — |
| 2026-08-04 | 437.98 | 445.64 | 433.91 | 442.85 | — |
| 2026-08-03 | 438.58 | 442.21 | 435.94 | 437.19 | — |
| 2026-07-31 | 426.8 | 438.7 | 426.8 | 435.75 | — |
| 2026-07-30 | 433.15 | 435.37 | 421.49 | 430.82 | — |
| 2026-07-29 | 437.81 | 441.73 | 433.06 | 434.2 | — |
| 2026-07-28 | 428.13 | 442.21 | 426.15 | 440.31 | — |
| 2026-07-27 | 419.5 | 427.25 | 418.61 | 423.8 | — |
| 2026-07-24 | 406.71 | 418.7 | 404.23 | 417.83 | — |
| 2026-07-23 | 402.41 | 408.96 | 402.51 | 407.02 | — |
| 2026-07-22 | 407.86 | 409.09 | 402.19 | 404.33 | — |
| 2026-07-21 | 410.38 | 411.39 | 401.58 | 406.28 | — |
| 2026-07-20 | 418.27 | 421.81 | 409.82 | 410.43 | — |
| 2026-07-17 | 412.2 | 420.65 | 411.34 | 413.31 | — |
| 2026-07-16 | 407.1 | 414.22 | 405.45 | 414.19 | — |
| 2026-07-15 | 412.95 | 413.21 | 406.39 | 407.18 | — |
| 2026-07-14 | 414.67 | 417.12 | 412.43 | 413.71 | — |
| 2026-07-13 | 424.23 | 427.35 | 417.15 | 418.06 | — |
| 2026-07-10 | 417.22 | 425.17 | 413.83 | 422.88 | — |
| 2026-07-09 | 422.38 | 424.55 | 412.26 | 417.21 | — |
| 2026-07-08 | 422.84 | 425.08 | 414.5 | 420.54 | — |
| 2026-07-07 | 428.38 | 432 | 423.99 | 424.21 | — |
| 2026-07-06 | 419.5 | 425.92 | 417.05 | 422.83 | — |
| 2026-07-02 | 422.08 | 424.49 | 419.1 | 422.66 | — |
| 2026-07-01 | 414.35 | 422.54 | 413.5 | 418.94 | — |
| 2026-06-30 | 411.41 | 418.99 | 408.08 | 415.29 | — |
| 2026-06-29 | 403.02 | 417 | 401.14 | 412.6 | — |
| 2026-06-26 | 396.39 | 403.64 | 395.12 | 402.89 | — |
| 2026-06-25 | 398.98 | 408.8 | 396.66 | 397.01 | — |
| 2026-06-24 | 390.3 | 403.46 | 389.02 | 400.6 | — |
| 2026-06-23 | 391.8 | 395.81 | 389.42 | 389.44 | — |
| 2026-06-22 | 397.03 | 401.23 | 390.61 | 392.23 | — |
| 2026-06-18 | 400.6 | 400.6 | 392.42 | 395.17 | — |
| 2026-06-17 | 403.29 | 407.21 | 397.54 | 400.7 | — |
| 2026-06-16 | 410.67 | 416.45 | 401.97 | 404.93 | — |
| 2026-06-15 | 412.99 | 413.33 | 408.35 | 411.72 | — |
| 2026-06-12 | 413.13 | 413.79 | 407.77 | 412.25 | — |
| 2026-06-11 | 411.44 | 413.97 | 403.99 | 410.35 | — |
| 2026-06-10 | 415 | 418.97 | 411.62 | 411.64 | — |
| 2026-06-09 | 405.73 | 414.39 | 403.85 | 414.07 | — |
| 2026-06-05 | 411.23 | 412.9 | 407.45 | 410.34 | — |
| 2026-06-04 | 412.78 | 416.34 | 410.08 | 410.72 | — |
| 2026-06-03 | 413.45 | 416.2 | 408.27 | 408.39 | — |
| 2026-06-02 | 414.57 | 416.98 | 406 | 415.42 | — |
| 2026-06-01 | 407 | 415.56 | 405.2 | 411.58 | — |
| 2026-05-29 | 409.72 | 409.41 | 401.85 | 403.28 | — |
| 2026-05-28 | 408.78 | 416.55 | 405.37 | 411.54 | — |
| 2026-05-27 | 410.39 | 413.08 | 407.55 | 408.71 | — |
| 2026-05-22 | 402.37 | 407.09 | 399.85 | 404.08 | — |
| 2026-05-21 | 393.78 | 400.96 | 390.8 | 400.24 | — |
| 2026-05-20 | 398.06 | 403.77 | 392.46 | 395.92 | — |
| 2026-05-19 | 409.98 | 411.64 | 398.19 | 398.73 | — |
| 2026-05-18 | 397.35 | 410.93 | 395.2 | 410.27 | — |
| 2026-05-15 | 396.8 | 400.08 | 391.31 | 393.28 | — |
| 2026-05-14 | 402 | 403.22 | 392.35 | 399.33 | — |
| 2026-05-13 | 390.9 | 400.11 | 386.79 | 397.89 | — |
| 2026-05-12 | 396.1 | 400.27 | 390.89 | 391.39 | — |
| 2026-05-11 | 389.34 | 399.59 | 388.74 | 392.17 | — |
| 2026-05-08 | 417 | 424.4 | 381.26 | 383.99 | — |
| 2026-05-07 | 430.95 | 435.94 | 429.96 | 433.2 | — |
| 2026-05-06 | 435.01 | 436.9 | 426.7 | 433.66 | — |
| 2026-05-05 | 437.99 | 444.24 | 436.03 | 438 | — |
| 2026-05-04 | 434.65 | 440.85 | 433.5 | 437.59 | — |
| 2026-05-01 | 440.99 | 441.95 | 435.88 | 435.9 | — |
| 2026-04-30 | 430.22 | 440.82 | 428.32 | 439.03 | — |
| 2026-04-29 | 434.57 | 437.13 | 424.05 | 429.23 | — |
| 2026-04-28 | 432.39 | 435.61 | 430.48 | 434.74 | — |
| 2026-04-27 | 434.93 | 437.18 | 431.1 | 431.6 | — |
| 2026-04-24 | 441.32 | 444.59 | 436.98 | 438.26 | — |
| 2026-04-23 | 442.97 | 444.83 | 440.04 | 443.17 | — |
| 2026-04-22 | 444.47 | 448.55 | 439.04 | 441.66 | — |
| 2026-04-21 | 449.86 | 449.86 | 442.47 | 445.48 | — |
| 2026-04-20 | 444.44 | 450 | 444.57 | 446.92 | — |
| 2026-04-17 | 443.69 | 445.82 | 440.53 | 441.96 | — |
| 2026-04-16 | 441 | 444.74 | 439.13 | 444.46 | — |
| 2026-04-15 | 438.78 | 442.36 | 436.79 | 440.21 | — |
| 2026-04-14 | 438.09 | 442.91 | 435.69 | 440.08 | — |
| 2026-04-13 | 434.25 | 439.91 | 433.01 | 439.91 | — |