Motorola Solutions (1MSI)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.5 | 0.386897085375 | 387.7 | 387.7 | 387.7 | 2 | 387.7 | DE |
| 4 | -32.9 | -7.7943615257 | 422.1 | 422.1 | 381.5 | 71 | 389.86507042 | DE |
| 12 | -66.3 | -14.5554335895 | 455.5 | 492.3 | 381.5 | 53 | 411.93934169 | DE |
| 26 | -21.8 | -5.30413625304 | 411 | 492.3 | 381.5 | 33 | 416.9091858 | DE |
| 52 | 70 | 21.9298245614 | 319.2 | 492.3 | 319.2 | 28 | 407.6816092 | DE |
| 156 | 99.8 | 34.4851416724 | 289.4 | 492.3 | 285 | 25 | 400.52125724 | DE |
| 260 | 99.8 | 34.4851416724 | 289.4 | 492.3 | 285 | 25 | 400.52125724 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742576100 | 387.7 | 0 | 0.00 | 387.7 | 387.7 | 387.7 | 0 |
| 1742489700 | 387.7 | 6.2 | 1.63 | 387.7 | 387.7 | 387.7 | 2 |
| 1742403300 | 381.5 | 0 | 0.00 | 381.5 | 381.5 | 381.5 | 0 |
| 1742316900 | 381.5 | 0 | 0.00 | 381.5 | 381.5 | 381.5 | 0 |
| 1742230500 | 381.5 | 0 | 0.00 | 381.5 | 381.5 | 381.5 | 0 |
| 1741971300 | 381.5 | 0 | 0.00 | 381.5 | 381.5 | 381.5 | 0 |
| 1741884900 | 381.5 | 0 | 0.00 | 381.5 | 381.5 | 381.5 | 0 |
| 1741798500 | 381.5 | 0 | 0.00 | 381.5 | 381.5 | 381.5 | 0 |
| 1741712100 | 381.5 | -5.5 | -1.42 | 381.5 | 381.5 | 381.5 | 31 |
| 1741625700 | 387 | -16.6 | -4.11 | 387 | 387 | 386.8 | 255 |
| 1741366500 | 403.6 | 0 | 0.00 | 403.6 | 403.6 | 403.6 | 0 |
| 1741280100 | 403.6 | 0 | 0.00 | 403.6 | 403.6 | 403.6 | 0 |
| 1741193700 | 403.6 | 0 | 0.00 | 403.6 | 403.6 | 403.6 | 0 |
| 1741107300 | 403.6 | -18.5 | -4.38 | 403.6 | 403.6 | 403.6 | 63 |
| 1741020900 | 422.1 | 7.3 | 1.76 | 422.1 | 422.1 | 422.1 | 4 |
| 1740761700 | 414.8 | 0 | 0.00 | 414.8 | 414.8 | 414.8 | 0 |
| 1740675300 | 414.8 | 0 | 0.00 | 414.8 | 414.8 | 414.8 | 0 |
| 1740588900 | 414.8 | 0 | 0.00 | 414.8 | 414.8 | 414.8 | 0 |
| 1740502500 | 414.8 | 0 | 0.00 | 414.8 | 414.8 | 414.8 | 0 |
| 1740416100 | 414.8 | 0 | 0.00 | 414.8 | 414.8 | 414.8 | 0 |
| 1740156900 | 414.8 | 0 | 0.00 | 414.8 | 414.8 | 414.8 | 0 |
| 1740070500 | 414.8 | 0 | 0.00 | 414.8 | 414.8 | 414.8 | 0 |
| 1739984100 | 414.8 | -5.3 | -1.26 | 414.8 | 414.8 | 414.8 | 4 |
| 1739897700 | 420.1 | -15.4 | -3.54 | 420.3 | 420.3 | 420.1 | 48 |
| 1739811300 | 435.5 | 0 | 0.00 | 435.5 | 435.5 | 435.5 | 0 |
| 1739552100 | 435.5 | -15.4 | -3.42 | 435.5 | 447.3 | 435.5 | 108 |
| 1739465700 | 450.9 | -0.6 | -0.13 | 470.1 | 492.3 | 450 | 100 |
| 1739379300 | 451.5 | 0 | 0.00 | 451.5 | 451.5 | 451.5 | 0 |
| 1739292900 | 451.5 | 0 | 0.00 | 451.5 | 451.5 | 451.5 | 0 |
| 1739206500 | 451.5 | 0 | 0.00 | 451.5 | 451.5 | 451.5 | 0 |
| 1738947300 | 451.5 | 0 | 0.00 | 451.5 | 451.5 | 451.5 | 0 |
| 1738860900 | 451.5 | 0 | 0.00 | 451.5 | 451.5 | 451.5 | 0 |
| 1738774500 | 451.5 | 0 | 0.00 | 451.5 | 451.5 | 451.5 | 0 |
| 1738688100 | 451.5 | 0 | 0.00 | 451.5 | 451.5 | 451.5 | 0 |
| 1738601700 | 451.5 | 0 | 0.00 | 451.5 | 451.5 | 451.5 | 0 |
| 1738342500 | 451.5 | 0 | 0.00 | 451.5 | 451.5 | 451.5 | 0 |
| 1738256100 | 451.5 | -4.9 | -1.07 | 451.5 | 451.5 | 451.5 | 3 |
| 1738169700 | 456.4 | 0 | 0.00 | 456.4 | 456.4 | 456.4 | 0 |
| 1738083300 | 456.4 | 0 | 0.00 | 456.4 | 456.4 | 456.4 | 0 |
| 1737996900 | 456.4 | 0 | 0.00 | 456.4 | 456.4 | 456.4 | 0 |
| 1737737700 | 456.4 | 0.9 | 0.20 | 456.4 | 456.4 | 456.4 | 3 |
| 1737651300 | 455.5 | 0 | 0.00 | 455.5 | 455.5 | 455.5 | 0 |
| 1737564900 | 455.5 | 0 | 0.00 | 455.5 | 455.5 | 455.5 | 0 |
| 1737478500 | 455.5 | 0 | 0.00 | 455.5 | 455.5 | 455.5 | 0 |
| 1737392100 | 455.5 | 0 | 0.00 | 455.5 | 455.5 | 455.5 | 0 |
| 1737132900 | 455.5 | 16.2 | 3.69 | 455.5 | 455.5 | 455.5 | 17 |
| 1737014400 | 439.3 | 0 | 0.00 | 439.3 | 439.3 | 439.3 | 0 |
| 1736928000 | 439.3 | 0 | 0.00 | 439.3 | 439.3 | 439.3 | 0 |
| 1736841600 | 439.3 | 0 | 0.00 | 439.3 | 439.3 | 439.3 | 0 |
| 1736755200 | 439.3 | 0 | 0.00 | 439.3 | 439.3 | 439.3 | 0 |
| 1736496000 | 439.3 | 0 | 0.00 | 439.3 | 439.3 | 439.3 | 0 |
| 1736409600 | 439.3 | 0 | 0.00 | 439.3 | 439.3 | 439.3 | 0 |
| 1736323200 | 439.3 | 0 | 0.00 | 439.3 | 439.3 | 439.3 | 0 |
| 1736236800 | 439.3 | 0 | 0.00 | 439.3 | 439.3 | 439.3 | 0 |
| 1736150400 | 439.3 | 0 | 0.00 | 439.3 | 439.3 | 439.3 | 0 |
| 1735891200 | 439.3 | 0 | 0.00 | 439.3 | 439.3 | 439.3 | 0 |
| 1735804800 | 439.3 | 0 | 0.00 | 439.3 | 439.3 | 439.3 | 0 |
| 1735545600 | 439.3 | 0 | 0.00 | 439.3 | 439.3 | 439.3 | 0 |
| 1735286400 | 439.3 | 0 | 0.00 | 439.3 | 439.3 | 439.3 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
