MSI: Motorola Solutions Inc

As of Friday, December 12th, 2025

$ 364.70

-3.35 -0.91%

Open: 369.62
High: 370.56
Low: 363.37
Volume: 1,369,326
Previous Close on Thursday, December 11th, 2025

$ 368.05

-2.68 -0.72%

Open: 374.00
High: 376.03
Low: 366.47
Volume: 1,007,336

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 369.62 370.56 363.37 364.70 1,369,326 -3.35 -0.91
2025-12-11 374.00 376.03 366.47 368.05 1,007,336 -2.68 -0.72
2025-12-10 369.58 373.68 367.20 370.73 1,518,786 -0.60 -0.16
2025-12-09 371.74 374.94 369.28 371.33 1,616,927 -0.08 -0.02
2025-12-08 372.52 373.39 369.34 371.41 1,080,856 -2.98 -0.80
2025-12-05 371.81 375.53 369.05 374.39 1,931,478 +2.90 +0.78
2025-12-04 375.33 377.49 370.27 371.49 1,423,549 -4.20 -1.12
2025-12-03 377.81 379.44 374.43 375.69 1,926,050 -1.87 -0.50
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 376.03
On 2025-12-11		 363.37
On 2025-12-12		 -9.69 -2.59 376.03
On 2025-12-11		 363.37
On 2025-12-12		 -3.37 369.24
10D 379.44
On 2025-12-03		 363.37
On 2025-12-12		 -4.98 -1.35 379.44
On 2025-12-03		 363.37
On 2025-12-12		 -4.24 371.87
20D 384.95
On 2025-11-14		 363.37
On 2025-12-12		 -18.68 -4.87 384.95
On 2025-11-14		 363.37
On 2025-12-12		 -5.61 371.66
WTD 376.03
On 2025-12-11		 363.37
On 2025-12-12		 -9.69 -2.59 376.03
On 2025-12-11		 363.37
On 2025-12-12		 -3.37 369.24
MTD 379.44
On 2025-12-03		 363.37
On 2025-12-12		 -4.98 -1.35 379.44
On 2025-12-03		 363.37
On 2025-12-12		 -4.24 371.87
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
EXR

Extra Space Storage Inc.

134.48 +1.46 +1.10 1,721,524
CACI

CACI International Inc

572.45 -14.06 -2.40 23,515
MSI

Motorola Solutions Inc

364.70 -3.35 -0.91 1,369,326