Motorola Solutions, Inc.
MSINYSETechnology● Active
$410.34
$-0.38(-0.09%)
Market Cap$68.1B
P/E Ratio—
52W High$492.22
52W Low$359.36
Motorola Solutions, Inc.（MSI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
msi · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$507.82
Nov 11, 2024
-19.2% from here
5-Year Low5Y
$195.18
Jun 16, 2022
+110.2% from low
IPO Priceadj.
$5.55
Mar 17, 1980
+7.3K% since IPO
1 Year Ago
$412.77
Jun 9, 2025
-0.6% in 1Y
5 Years Ago
$210.41
Jun 8, 2021
+95.0% in 5Y
10 Years Ago
$69.05
Jun 8, 2016
+494.3% in 10Y
Historical Price Data · MSI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $411.23 | $412.90 | $407.45 | $410.34 | $410.34 | 910K | -0.22% |
| Jun 4, 2026 | $412.78 | $416.34 | $410.08 | $410.72 | $410.72 | 784K | -0.50% |
| Jun 3, 2026 | $413.45 | $416.21 | $408.27 | $408.39 | $408.39 | 922K | -1.22% |
| Jun 2, 2026 | $414.57 | $417.01 | $406.00 | $415.42 | $415.42 | 889K | +0.21% |
| Jun 1, 2026 | $407.00 | $415.56 | $405.20 | $411.58 | $411.58 | 1.1M | +1.13% |
| May 29, 2026 | $409.72 | $411.40 | $401.85 | $403.28 | $403.28 | 2.1M | -1.57% |
| May 28, 2026 | $408.78 | $416.55 | $405.13 | $411.54 | $411.54 | 1.1M | +0.68% |
| May 27, 2026 | $410.39 | $413.08 | $407.56 | $408.71 | $408.71 | 705K | -0.41% |
| May 26, 2026 | $403.05 | $413.41 | $401.04 | $410.48 | $410.48 | 1.4M | +1.84% |
| May 22, 2026 | $402.37 | $407.09 | $399.85 | $404.08 | $404.08 | 957K | +0.42% |
| May 21, 2026 | $393.78 | $400.96 | $390.80 | $400.24 | $400.24 | 1.6M | +1.64% |
| May 20, 2026 | $398.06 | $403.77 | $392.46 | $395.92 | $395.92 | 1.3M | -0.54% |
| May 19, 2026 | $409.98 | $411.69 | $398.19 | $398.73 | $398.73 | 1.1M | -2.74% |
| May 18, 2026 | $397.35 | $411.01 | $395.20 | $410.27 | $410.27 | 2.0M | +3.25% |
| May 15, 2026 | $396.80 | $400.08 | $391.31 | $393.28 | $393.28 | 1.2M | -0.89% |
| May 14, 2026 | $402.00 | $403.51 | $392.35 | $399.33 | $399.33 | 975K | -0.66% |
| May 13, 2026 | $390.90 | $400.14 | $386.79 | $397.89 | $397.89 | 1.4M | +1.79% |
| May 12, 2026 | $396.10 | $400.27 | $390.90 | $391.39 | $391.39 | 1.7M | -1.19% |
| May 11, 2026 | $389.34 | $399.60 | $388.60 | $392.17 | $392.17 | 2.0M | +0.73% |
| May 8, 2026 | $417.00 | $424.40 | $381.25 | $383.99 | $383.99 | 3.1M | -7.92% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · MSI
Jan 1 → Dec 31 · 6 years2026+7.0%$383.32 → $410.34
+7.0%
2025-17.5%$464.86 → $383.32
-17.5%
2024+48.0%$312.36 → $462.23
+48.0%
2023+21.2%$258.29 → $313.09
+21.2%
2022-5.0%$271.30 → $257.71
-5.0%
2021+29.3%$210.19 → $271.70
+29.3%
Best Year2024 · +48.0%
Worst Year2025 · -17.5%
Positive Years4 / 6
Avg Annual Return+13.8%
6Y Total Return+95.2%
6Y CAGR~+11.8% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4BWhat If You Invested in MSI?
If you invested $1,000 in MSI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$5,943
Total Return+494.3%
CAGR~+19.5% / yr
Profit+$4,943
Based on Jun 8, 2016 · $69.05Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Motorola Solutions, Inc.（MSI）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $410.34。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MSI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MSI 历史股价FMP 日线复权 OHLCV