MSI: Motorola Solutions Inc

As of Friday, December 12th, 2025

$ 368.05

-- 0 0%

Open: 368.05
High: 368.05
Low: 368.05
Volume: N/A
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
2025-12-11 374.00 376.03 366.47 368.05 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
2025-12-02 375.08 377.82 371.26 377.56 1,705,797 +4.21 +1.13
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		 366.47
On 2025-12-11		 -3.44 -0.93 375.53
On 2025-12-05		 367.20
On 2025-12-10		 -2.22 371.18
10D 379.44
On 2025-12-03		 365.43
On 2025-11-28		 -1.45 -0.39 379.44
On 2025-12-03		 366.47
On 2025-12-11		 -3.42 372.37
20D 391.55
On 2025-11-13		 365.40
On 2025-11-24		 -23.92 -6.10 391.55
On 2025-11-13		 365.40
On 2025-11-24		 -6.68 372.60
WTD 376.03
On 2025-12-11		 366.47
On 2025-12-11		 -6.34 -1.69 374.94
On 2025-12-09		 367.20
On 2025-12-10		 -2.06 370.38
MTD 379.44
On 2025-12-03		 366.47
On 2025-12-11		 -1.63 -0.44 379.44
On 2025-12-03		 366.47
On 2025-12-11		 -3.42 372.67
As of Thursday, December 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.93 +12.51 +4.34 4,971,520
KO

The Coca-Cola Company

69.74 +0.63 +0.91 8,840,515
PFE

Pfizer Inc.

25.84 +0.04 +0.14 24,774,241
VZ

Verizon Communications Inc.

40.63 +0.41 +1.01 10,827,701
VIX

CBOE Volatility Index

16.05 +1.09 +7.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,536.30 -167.71 -0.34 255,438,065
DJTA

Dow Jones Transportation Average

17,551.47 -68.72 -0.39 58,579,631
SPX

S&P 500 Index

6,838.97 -62.03 -0.90
OEX

S&P 100 Index

3,419.81 -30.78 -0.89
NDX

NASDAQ 100 Index

25,277.24 -409.45 -1.59
NYA

NYSE Composite Index

22,026.72 -87.70 -0.40
XAX

NYSE AMEX Composite Index

7,185.66 -42.76 -0.59
RUI

RUSSELL 1000 Index

3,734.83 -33.87 -0.90
RUT

Russell 2000 Index

2,566.07 -24.53 -0.95
RUA

Russell 3000 Index

3,890.45 -35.37 -0.90
VIX

CBOE Volatility Index

16.05 +1.09 +7.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.33 +0.26 +1.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.73 +0.38 +1.78
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.47 +0.52 +2.74
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,818.31 -145.28 -1.21
 
Recent
Ticker Last Chg %Chg Volume
BBT

Beacon Financial Corp.

27.01 0.00 0.00
MSI

Motorola Solutions Inc

368.05 0.00 0.00