Motorola Solutions (1MSI)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10 | 2.85551113649 | 350.2 | 360.2 | 350.2 | 30 | 360.2 | DE |
| 4 | -14.2 | -3.79273504274 | 374.4 | 374.4 | 350.2 | 16 | 361.80204082 | DE |
| 12 | 33.4 | 10.2203182375 | 326.8 | 374.4 | 326.8 | 15 | 348.87931034 | DE |
| 26 | 63.2 | 21.2794612795 | 297 | 374.4 | 297 | 14 | 337.03467742 | DE |
| 52 | 70.8 | 24.4644091223 | 289.4 | 374.4 | 285 | 13 | 323.81899441 | DE |
| 156 | 70.8 | 24.4644091223 | 289.4 | 374.4 | 285 | 13 | 323.81899441 | DE |
| 260 | 70.8 | 24.4644091223 | 289.4 | 374.4 | 285 | 13 | 323.81899441 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721318100 | 360.2 | 0 | 0.00 | 360.2 | 360.2 | 360.2 | 0 |
| 1721231700 | 360.2 | -3.1 | -0.85 | 350.2 | 360.2 | 350.2 | 30 |
| 1721145300 | 363.3 | 0 | 0.00 | 363.3 | 363.3 | 363.3 | 0 |
| 1721058900 | 363.3 | 0 | 0.00 | 363.3 | 363.3 | 363.3 | 0 |
| 1720799700 | 363.3 | 0 | 0.00 | 363.3 | 363.3 | 363.3 | 0 |
| 1720713300 | 363.3 | 0 | 0.00 | 363.3 | 363.3 | 363.3 | 0 |
| 1720626900 | 363.3 | 0 | 0.00 | 363.3 | 363.3 | 363.3 | 0 |
| 1720540500 | 363.3 | 0 | 0.00 | 363.3 | 363.3 | 363.3 | 0 |
| 1720454100 | 363.3 | 0 | 0.00 | 363.3 | 363.3 | 363.3 | 0 |
| 1720194900 | 363.3 | 0 | 0.00 | 363.3 | 363.3 | 363.3 | 0 |
| 1720108500 | 363.3 | 0 | 0.00 | 363.3 | 363.3 | 363.3 | 0 |
| 1720022100 | 363.3 | 0 | 0.00 | 363.3 | 363.3 | 363.3 | 0 |
| 1719935700 | 363.3 | 0 | 0.00 | 363.3 | 363.3 | 363.3 | 0 |
| 1719849300 | 363.3 | 0 | 0.00 | 363.3 | 363.3 | 363.3 | 0 |
| 1719590100 | 363.3 | -4.9 | -1.33 | 365.5 | 365.5 | 363.3 | 15 |
| 1719503700 | 368.2 | 0 | 0.00 | 368.2 | 368.2 | 368.2 | 0 |
| 1719417300 | 368.2 | 0 | 0.00 | 368.2 | 368.2 | 368.2 | 0 |
| 1719330900 | 368.2 | 34.7 | 10.40 | 374.4 | 374.4 | 368.2 | 4 |
| 1719244500 | 333.5 | 0 | 0.00 | 333.5 | 333.5 | 333.5 | 0 |
| 1718985300 | 333.5 | 0 | 0.00 | 333.5 | 333.5 | 333.5 | 0 |
| 1718898900 | 333.5 | 0 | 0.00 | 333.5 | 333.5 | 333.5 | 0 |
| 1718812500 | 333.5 | 0 | 0.00 | 333.5 | 333.5 | 333.5 | 0 |
| 1718726100 | 333.5 | 0 | 0.00 | 333.5 | 333.5 | 333.5 | 0 |
| 1718639700 | 333.5 | 0 | 0.00 | 333.5 | 333.5 | 333.5 | 0 |
| 1718380500 | 333.5 | 0 | 0.00 | 333.5 | 333.5 | 333.5 | 0 |
| 1718294100 | 333.5 | 0 | 0.00 | 333.5 | 333.5 | 333.5 | 0 |
| 1718207700 | 333.5 | 0 | 0.00 | 333.5 | 333.5 | 333.5 | 0 |
| 1718121300 | 333.5 | 0 | 0.00 | 333.5 | 333.5 | 333.5 | 0 |
| 1718034900 | 333.5 | 0 | 0.00 | 333.5 | 333.5 | 333.5 | 0 |
| 1717775700 | 333.5 | 0 | 0.00 | 333.5 | 333.5 | 333.5 | 0 |
| 1717689300 | 333.5 | 0 | 0.00 | 333.5 | 333.5 | 333.5 | 0 |
| 1717602900 | 333.5 | 0 | 0.00 | 333.5 | 333.5 | 333.5 | 0 |
| 1717516500 | 333.5 | 0 | 0.00 | 333.5 | 333.5 | 333.5 | 0 |
| 1717430100 | 333.5 | 0 | 0.00 | 333.5 | 333.5 | 333.5 | 0 |
| 1717170900 | 333.5 | 0 | 0.00 | 333.5 | 333.5 | 333.5 | 0 |
| 1717084500 | 333.5 | 0 | 0.00 | 333.5 | 333.5 | 333.5 | 0 |
| 1716998100 | 333.5 | 0 | 0.00 | 333.5 | 333.5 | 333.5 | 0 |
| 1716911700 | 333.5 | 5.5 | 1.68 | 333.5 | 333.5 | 333.5 | 30 |
| 1716825300 | 328 | 0 | 0.00 | 328 | 328 | 328 | 0 |
| 1716566100 | 328 | 0 | 0.00 | 328 | 328 | 328 | 0 |
| 1716479700 | 328 | 0 | 0.00 | 328 | 328 | 328 | 0 |
| 1716393300 | 328 | 0 | 0.00 | 328 | 328 | 328 | 0 |
| 1716306900 | 328 | 0 | 0.00 | 328 | 328 | 328 | 0 |
| 1716220500 | 328 | 0 | 0.00 | 328 | 328 | 328 | 0 |
| 1715961300 | 328 | 0 | 0.00 | 328 | 328 | 328 | 0 |
| 1715874900 | 328 | 0 | 0.00 | 328 | 328 | 328 | 0 |
| 1715788500 | 328 | 0 | 0.00 | 328 | 328 | 328 | 0 |
| 1715702100 | 328 | 1.2 | 0.37 | 328 | 328 | 328 | 4 |
| 1715615700 | 326.8 | 0 | 0.00 | 326.8 | 326.8 | 326.8 | 0 |
| 1715356500 | 326.8 | 0 | 0.00 | 326.8 | 326.8 | 326.8 | 0 |
| 1715270100 | 326.8 | 0 | 0.00 | 326.8 | 326.8 | 326.8 | 0 |
| 1715183700 | 326.8 | 0 | 0.00 | 326.8 | 326.8 | 326.8 | 0 |
| 1715097300 | 326.8 | 0 | 0.00 | 326.8 | 326.8 | 326.8 | 0 |
| 1715010900 | 326.8 | 0 | 0.00 | 326.8 | 326.8 | 326.8 | 0 |
| 1714751700 | 326.8 | 7.6 | 2.38 | 326.8 | 326.8 | 326.8 | 4 |
| 1714633200 | 319.2 | 0 | 0.00 | 319.2 | 319.2 | 319.2 | 0 |
| 1714460400 | 319.2 | 0 | 0.00 | 319.2 | 319.2 | 319.2 | 0 |
| 1714374000 | 319.2 | 0 | 0.00 | 319.2 | 319.2 | 319.2 | 0 |
| 1714114800 | 319.2 | 0 | 0.00 | 319.2 | 319.2 | 319.2 | 0 |
| 1714028400 | 319.2 | 0 | 0.00 | 319.2 | 319.2 | 319.2 | 0 |
| 1713942000 | 319.2 | 0 | 0.00 | 319.2 | 319.2 | 319.2 | 0 |
| 1713855600 | 319.2 | 0 | 0.00 | 319.2 | 319.2 | 319.2 | 0 |
| 1713769200 | 319.2 | 0 | 0.00 | 319.2 | 319.2 | 319.2 | 0 |
| 1713510000 | 319.2 | 0 | 0.00 | 319.2 | 319.2 | 319.2 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
