Motorola Solutions, Inc. (MSI) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +12.8%
- 3M
- +8.5%
- YTD
- +35.0%
- 1Y
- +32.2%
- 3Y
- +19.1%
- 5Y
- +15.6%
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
- +16.6%
MSI Stock Price Trajectory (1980–2026)
As of November 8, 2026, Motorola Solutions, Inc. (MSI) trades at $514.51, representing a +32.2% return over the past year. The stock has delivered a +114.3% total return over five years (+15.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $548.29 on November 5, 2026. From this peak, MSI has corrected -6.2%, currently trading 16% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers AXON (-46.7% 1Y), DGII (+77.8% 1Y), and JCI (+10.5% 1Y), MSI has underperformed the peer group average. Compare MSI vs AXON →
MSI Historical Price Data · from 1980
Rows 1–50 of 11,809| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 513.46 | 518.58 | 508.40 | 514.51 | 1.74M | -0.48% |
| 2026-11-05 | 501.90 | 548.28 | 495.00 | 517.01 | 3.39M | +4.03% |
| 2026-11-04 | 492.67 | 497.38 | 488.16 | 496.99 | 1.73M | +1.22% |
| 2026-11-03 | 485.96 | 491.72 | 481.64 | 491.00 | 1.48M | +0.76% |
| 2026-11-02 | 490.92 | 492.69 | 486.00 | 487.31 | 874K | -0.86% |
| 2026-10-30 | 496.80 | 499.00 | 489.40 | 491.53 | 1.24M | -0.11% |
| 2026-10-29 | 488.50 | 493.50 | 483.47 | 492.08 | 1.27M | +1.80% |
| 2026-10-28 | 482.86 | 484.42 | 474.99 | 483.39 | 782K | -0.05% |
| 2026-10-27 | 483.27 | 485.88 | 479.70 | 483.61 | 713K | -0.41% |
| 2026-10-26 | 480.43 | 487.03 | 478.68 | 485.62 | 958K | +0.79% |
| 2026-10-23 | 473.83 | 482.41 | 472.87 | 481.83 | 1.42M | +0.84% |
| 2026-10-22 | 469.90 | 479.48 | 467.31 | 477.81 | 1.22M | +2.21% |
| 2026-10-21 | 465.25 | 468.99 | 464.45 | 467.50 | 580K | +0.87% |
| 2026-10-20 | 461.73 | 463.96 | 459.13 | 463.46 | 453K | +0.99% |
| 2026-10-19 | 461.14 | 463.77 | 457.75 | 458.90 | 748K | -0.92% |
| 2026-10-16 | 459.71 | 468.98 | 458.95 | 463.15 | 1.26M | +1.48% |
| 2026-10-15 | 458.65 | 461.68 | 455.21 | 456.39 | 799K | +1.03% |
| 2026-10-14 | 451.27 | 453.22 | 446.70 | 451.73 | 769K | +0.61% |
| 2026-10-13 | 448.53 | 451.19 | 443.52 | 449.01 | 848K | +0.60% |
| 2026-10-12 | 444.79 | 448.92 | 441.05 | 446.33 | 663K | +0.48% |
| 2026-10-09 | 447.11 | 449.00 | 442.07 | 444.18 | 909K | -0.66% |
| 2026-10-08 | 444.76 | 450.65 | 443.12 | 447.12 | 722K | -0.27% |
| 2026-10-07 | 456.28 | 458.17 | 448.25 | 448.33 | 721K | -1.74% |
| 2026-10-06 | 455.96 | 459.15 | 453.18 | 456.28 | 1.12M | +0.20% |
| 2026-10-05 | 448.05 | 458.15 | 448.05 | 455.37 | 834K | +1.78% |
| 2026-10-02 | 449.80 | 451.24 | 445.96 | 447.41 | 616K | -0.14% |
| 2026-10-01 | 447.00 | 450.05 | 443.68 | 448.03 | 696K | +0.46% |
| 2026-09-30 | 446.07 | 450.59 | 445.97 | 445.97 | 796K | -0.03% |
| 2026-09-29 | 450.23 | 451.63 | 445.49 | 446.12 | 895K | -1.32% |
| 2026-09-28 | 453.94 | 456.80 | 451.43 | 452.08 | 618K | -1.05% |
| 2026-09-25 | 454.91 | 461.13 | 454.63 | 456.88 | 574K | +0.43% |
| 2026-09-24 | 460.82 | 463.67 | 451.55 | 454.91 | 923K | -1.20% |
| 2026-09-23 | 458.14 | 465.01 | 456.32 | 460.44 | 815K | +0.82% |
| 2026-09-22 | 462.42 | 462.48 | 453.37 | 456.70 | 789K | -1.01% |
| 2026-09-21 | 464.24 | 464.24 | 457.75 | 461.36 | 654K | +0.59% |
| 2026-09-18 | 459.38 | 461.59 | 455.22 | 458.67 | 1.75M | -0.22% |
| 2026-09-17 | 460.91 | 465.58 | 457.36 | 459.68 | 569K | -0.18% |
| 2026-09-16 | 468.20 | 469.85 | 460.15 | 460.53 | 1.00M | -1.84% |
| 2026-09-15 | 476.49 | 478.53 | 466.48 | 469.14 | 1.18M | -1.05% |
| 2026-09-14 | 468.37 | 478.84 | 464.16 | 474.13 | 1.14M | +1.71% |
| 2026-09-11 | 467.88 | 470.99 | 465.93 | 466.16 | 691K | +0.49% |
| 2026-09-10 | 462.72 | 466.95 | 460.43 | 463.88 | 770K | +0.87% |
| 2026-09-09 | 463.85 | 468.03 | 459.65 | 459.89 | 894K | -0.67% |
| 2026-09-08 | 465.02 | 467.56 | 458.55 | 462.98 | 1.05M | -1.08% |
| 2026-09-04 | 470.58 | 472.73 | 466.39 | 468.05 | 751K | -0.89% |
| 2026-09-03 | 480.42 | 482.58 | 470.44 | 472.23 | 1.01M | -1.40% |
| 2026-09-02 | 491.64 | 492.88 | 478.17 | 478.92 | 1.28M | -2.51% |
| 2026-09-01 | 487.74 | 494.85 | 486.27 | 491.24 | 1.00M | +1.22% |
| 2026-08-31 | 486.00 | 488.75 | 484.11 | 485.30 | 1.14M | -0.14% |
| 2026-08-28 | 488.96 | 488.96 | 483.29 | 486.00 | 505K | -0.11% |
MSI Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 returned +32.2% over the past year, beating its 5-year annualized CAGR of +15.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is MSI's all-time high price?
Motorola Solutions, Inc. reached $548.28 on 2026-11-05. The 52-week high is $548.28. Current 1-year return of +32.2% 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 1980-2026, downloadable in CSV format.