Motorola Solutions, Inc. (MSI) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
MSI Historical Performance
Short-Term Returns
MSI Stock Price Trajectory (2011–2026)
As of May 8, 2026, Motorola Solutions, Inc. (MSI) trades at $433.74, representing a +4.5% return over the past year. The stock has delivered a +127.3% total return over five years (+16.9% 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 -14.6%, currently trading 1% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers AXON (-29.1% 1Y), DGII (+121.0% 1Y), and JCI (+55.2% 1Y), MSI has underperformed the peer group average. Compare MSI vs AXON →
MSI Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-15 | 438.78 | 442.45 | 436.79 | 440.21 | 597K | +0.03% |
| 2026-04-14 | 439.15 | 442.91 | 435.65 | 440.08 | 706K | +0.04% |
| 2026-04-13 | 435.20 | 439.91 | 433.01 | 439.91 | 353K | +1.43% |
| 2026-04-10 | 441.28 | 442.23 | 432.94 | 433.69 | 797K | -1.99% |
| 2026-04-09 | 445.81 | 446.45 | 438.25 | 442.50 | 726K | -1.17% |
| 2026-04-08 | 446.37 | 448.54 | 443.36 | 447.73 | 718K | +1.19% |
| 2026-04-07 | 440.98 | 445.57 | 439.11 | 442.45 | 511K | +0.24% |
| 2026-04-06 | 438.99 | 442.89 | 438.16 | 441.39 | 590K | +0.55% |
| 2026-04-02 | 432.00 | 439.97 | 430.36 | 438.96 | 660K | +1.11% |
| 2026-04-01 | 432.21 | 437.58 | 430.07 | 434.13 | 817K | +0.04% |
| 2026-03-31 | 430.00 | 435.61 | 424.98 | 433.97 | 936K | +1.68% |
| 2026-03-30 | 441.72 | 441.72 | 425.38 | 426.78 | 843K | -2.63% |
| 2026-03-27 | 450.00 | 450.75 | 430.42 | 438.32 | 1.14M | -2.60% |
| 2026-03-26 | 448.03 | 454.17 | 447.66 | 450.01 | 894K | -0.22% |
Full MSI Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See MSI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs MSI Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare MSI vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonMSI — Frequently Asked Questions
Quick answers to the most common questions about buying MSI stock.
How has MSI stock performed recently?
MSI returned +4.5% over the past year, beating its 5-year annualized CAGR of +16.9%. The stock trades above its 200-day moving average, confirming the uptrend.
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 +4.5% places the stock closer to 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 2011-2026, downloadable in CSV format.