Motorola Solutions, Inc. (MSI) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -1.8%
- 3M
- -10.5%
- YTD
- +5.7%
- 1Y
- -3.0%
- 3Y
- +12.8%
- 5Y
- +13.4%
Loading 10-year price history...
MSI Historical Performance
MSI Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -44.3%
- 2003 annual price return
- +52.2%
- 2004 annual price return
- +28.3%
- 2005 annual price return
- +32.4%
- 2006 annual price return
- -11.1%
- 2007 annual price return
- -22.0%
- 2008 annual price return
- -72.4%
- 2009 annual price return
- +66.2%
- 2010 annual price return
- +13.8%
- 2011 annual price return
- +27.0%
- 2012 annual price return
- +19.4%
- 2013 annual price return
- +20.1%
- 2014 annual price return
- +1.1%
- 2015 annual price return
- +2.9%
- 2016 annual price return
- +23.5%
- 2017 annual price return
- +8.1%
- 2018 annual price return
- +27.0%
- 2019 annual price return
- +40.4%
- 2020 annual price return
- +5.2%
- 2021 annual price return
- +62.2%
- 2022 annual price return
- -3.6%
- 2023 annual price return
- +21.6%
- 2024 annual price return
- +48.3%
- 2025 annual price return
- -16.5%
- 2026 annual price return
- +26.6%
MSI Stock Price Trajectory (1980–2026)
As of June 28, 2026, Motorola Solutions, Inc. (MSI) trades at $402.89, representing a -3.0% return over the past year. The stock has delivered a +95.7% total return over five years (+13.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $507.82 on November 11, 2024. From this peak, MSI has corrected -20.7%, currently trading 4% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers AXON (-42.2% 1Y), DGII (+103.1% 1Y), and JCI (+32.5% 1Y), MSI has underperformed the peer group average. Compare MSI vs AXON →
MSI Historical Price Data · from 1980
Rows 1–50 of 11,717| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 396.39 | 403.64 | 395.09 | 402.89 | 532K | +1.48% |
| 2026-06-25 | 399.64 | 408.80 | 396.66 | 397.01 | 1.02M | -0.90% |
| 2026-06-24 | 391.52 | 403.46 | 389.02 | 400.60 | 1.19M | +2.87% |
| 2026-06-23 | 392.25 | 395.81 | 389.44 | 389.44 | 887K | -0.71% |
| 2026-06-22 | 397.03 | 401.23 | 390.61 | 392.23 | 1.50M | -0.74% |
| 2026-06-18 | 400.60 | 400.60 | 392.42 | 395.17 | 2.19M | -1.38% |
| 2026-06-17 | 403.29 | 407.21 | 397.50 | 400.70 | 1.14M | -1.04% |
| 2026-06-16 | 410.67 | 416.45 | 401.97 | 404.93 | 948K | -1.65% |
| 2026-06-15 | 410.03 | 412.81 | 408.33 | 411.72 | 953K | -0.13% |
| 2026-06-12 | 413.13 | 413.84 | 407.77 | 412.25 | 574K | +0.46% |
| 2026-06-11 | 411.44 | 413.99 | 403.99 | 410.35 | 666K | -0.31% |
| 2026-06-10 | 414.89 | 418.97 | 411.64 | 411.64 | 713K | -0.59% |
| 2026-06-09 | 405.73 | 415.61 | 403.66 | 414.07 | 979K | +1.79% |
| 2026-06-08 | 408.70 | 410.07 | 401.62 | 406.80 | 950K | -0.86% |
| 2026-06-05 | 411.48 | 412.90 | 407.45 | 410.34 | 864K | -0.09% |
| 2026-06-04 | 412.78 | 416.34 | 410.08 | 410.72 | 736K | +0.57% |
| 2026-06-03 | 413.04 | 416.20 | 408.27 | 408.39 | 829K | -1.69% |
| 2026-06-02 | 414.57 | 416.98 | 406.00 | 415.42 | 851K | +0.93% |
| 2026-06-01 | 404.85 | 415.56 | 404.85 | 411.58 | 1.06M | +2.06% |
| 2026-05-29 | 409.72 | 409.72 | 401.85 | 403.28 | 783K | -2.01% |
| 2026-05-28 | 407.63 | 416.55 | 405.15 | 411.54 | 1.14M | +0.69% |
| 2026-05-27 | 410.39 | 413.08 | 407.56 | 408.71 | 686K | -0.43% |
| 2026-05-26 | 403.05 | 413.41 | 401.04 | 410.48 | 1.27M | +1.58% |
| 2026-05-22 | 402.37 | 407.08 | 399.85 | 404.08 | 157K | +0.96% |
| 2026-05-21 | 394.62 | 400.96 | 390.80 | 400.24 | 1.56M | +1.09% |
| 2026-05-20 | 398.06 | 403.77 | 392.46 | 395.92 | 1.19M | -0.70% |
| 2026-05-19 | 409.98 | 411.64 | 398.19 | 398.73 | 866K | -2.81% |
| 2026-05-18 | 397.35 | 410.72 | 395.19 | 410.27 | 1.97M | +4.32% |
| 2026-05-15 | 396.80 | 400.08 | 391.31 | 393.28 | 1.13M | -1.52% |
| 2026-05-14 | 401.83 | 403.50 | 393.62 | 399.33 | 939K | +0.36% |
| 2026-05-13 | 390.90 | 400.11 | 386.79 | 397.89 | 1.34M | +1.66% |
| 2026-05-12 | 394.10 | 400.27 | 391.39 | 391.39 | 1.44M | -0.20% |
| 2026-05-11 | 389.74 | 399.60 | 388.60 | 392.17 | 2.01M | +2.13% |
| 2026-05-08 | 420.86 | 424.40 | 381.25 | 383.99 | 3.09M | -11.47% |
| 2026-05-07 | 430.95 | 435.51 | 430.19 | 433.74 | 1.12M | +0.02% |
| 2026-05-06 | 430.92 | 436.90 | 426.70 | 433.66 | 1.39M | -0.99% |
| 2026-05-05 | 437.99 | 444.24 | 436.03 | 438.00 | 427K | +0.09% |
| 2026-05-04 | 434.65 | 440.98 | 434.36 | 437.59 | 734K | +0.39% |
| 2026-05-01 | 440.99 | 441.95 | 435.88 | 435.90 | 494K | -0.71% |
| 2026-04-30 | 430.22 | 440.81 | 428.32 | 439.03 | 681K | +2.28% |
| 2026-04-29 | 434.57 | 437.13 | 424.05 | 429.23 | 904K | -1.27% |
| 2026-04-28 | 432.39 | 435.61 | 430.48 | 434.74 | 798K | +0.73% |
| 2026-04-27 | 435.52 | 437.19 | 431.10 | 431.60 | 848K | -1.50% |
| 2026-04-24 | 441.32 | 444.59 | 437.13 | 438.18 | 473K | -1.13% |
| 2026-04-23 | 443.07 | 444.72 | 440.04 | 443.17 | 646K | +0.34% |
| 2026-04-22 | 444.47 | 448.56 | 439.13 | 441.66 | 712K | -0.86% |
| 2026-04-21 | 448.84 | 448.84 | 442.47 | 445.48 | 776K | -0.32% |
| 2026-04-20 | 446.12 | 450.16 | 444.44 | 446.92 | 806K | +1.12% |
| 2026-04-17 | 443.69 | 445.86 | 440.53 | 441.96 | 1.12M | -0.56% |
| 2026-04-16 | 441.00 | 444.73 | 439.13 | 444.46 | 664K | +0.97% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
MSI — Frequently Asked Questions
Quick answers to the most common questions about buying MSI stock.
How has MSI stock performed recently?
MSI declined -3.0% over the past year, below its 5-year annualized CAGR of +13.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is MSI's all-time high price?
Motorola Solutions, Inc. reached $507.82 on 2024-11-11. The 52-week high is $492.22. Current 1-year return of -3.0% places the stock further from historical peaks.
Where can I download MSI historical price data?
This page provides MSI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.