Motorola Solutions, Inc. (MSI) stock
MSINYSERadio & Tv Broadcasting & Communications EquipmentFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jul 4, 2026Last filing: 10-Q on Aug 5, 2026Score 18/3024% above fair value
$491.53−0.55 (-0.11%)
Close on Oct 30, 2026Market cap $81.35BP/E 38.7Yield 0.91%
Price history
Motorola Solutions share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$491.53
-0.11% on the day
52-week range
$359.36 – $499.00
-1.5% from the high
Change over 52 weeks
+13.8%
From $431.98 on Oct 30, 2025
Average volume
928,820
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $496.80 | $499.00 | $489.40 | $491.53 | -0.11% | 1,240,784 |
| Oct 29, 2026 | $488.50 | $493.50 | $483.47 | $492.08 | +1.80% | 1,270,590 |
| Oct 28, 2026 | $482.86 | $484.42 | $474.99 | $483.39 | -0.05% | 781,983 |
| Oct 27, 2026 | $483.27 | $485.88 | $479.70 | $483.61 | -0.41% | 712,915 |
| Oct 26, 2026 | $480.43 | $487.03 | $478.68 | $485.62 | +0.79% | 958,127 |
| Oct 23, 2026 | $473.83 | $482.41 | $472.87 | $481.83 | +0.84% | 1,418,629 |
| Oct 22, 2026 | $469.90 | $479.48 | $467.31 | $477.81 | +2.21% | 1,222,555 |
| Oct 21, 2026 | $465.25 | $468.99 | $464.45 | $467.50 | +0.87% | 579,905 |
| Oct 20, 2026 | $461.73 | $463.96 | $459.13 | $463.46 | +0.99% | 452,949 |
| Oct 19, 2026 | $461.14 | $463.77 | $457.75 | $458.90 | -0.92% | 747,850 |
| Oct 16, 2026 | $459.71 | $468.98 | $458.95 | $463.15 | +1.48% | 1,257,538 |
| Oct 15, 2026 | $458.65 | $461.68 | $455.21 | $456.39 | +1.03% | 799,312 |
| Oct 14, 2026 | $451.27 | $453.22 | $446.70 | $451.73 | +0.61% | 769,302 |
| Oct 13, 2026 | $448.53 | $451.19 | $443.52 | $449.01 | +0.60% | 847,720 |
| Oct 12, 2026 | $444.79 | $448.92 | $441.05 | $446.33 | +0.48% | 662,927 |
| Oct 9, 2026 | $447.11 | $449.00 | $442.07 | $444.18 | -0.66% | 908,600 |
| Oct 8, 2026 | $444.76 | $450.65 | $443.12 | $447.12 | -0.27% | 722,157 |
| Oct 7, 2026 | $456.28 | $458.17 | $448.25 | $448.33 | -1.74% | 720,951 |
| Oct 6, 2026 | $455.96 | $459.15 | $453.18 | $456.28 | +0.20% | 1,120,736 |
| Oct 5, 2026 | $448.05 | $458.15 | $448.05 | $455.37 | +1.78% | 833,973 |
| Oct 2, 2026 | $449.80 | $451.24 | $445.96 | $447.41 | -0.14% | 616,280 |
| Oct 1, 2026 | $447.00 | $450.05 | $443.68 | $448.03 | +0.46% | 695,938 |
| Sep 30, 2026 | $446.07 | $450.59 | $445.97 | $445.97 | -0.03% | 795,860 |
| Sep 29, 2026 | $450.23 | $451.63 | $445.49 | $446.12 | -1.32% | 894,828 |
| Sep 28, 2026 | $453.94 | $456.80 | $451.43 | $452.08 | -1.05% | 618,303 |
| Sep 25, 2026 | $454.91 | $461.13 | $454.63 | $456.88 | +0.43% | 574,311 |
| Sep 24, 2026 | $460.82 | $463.67 | $451.55 | $454.91 | -1.20% | 922,657 |
| Sep 23, 2026 | $458.14 | $465.01 | $456.32 | $460.44 | +0.82% | 814,848 |
| Sep 22, 2026 | $462.42 | $462.48 | $453.37 | $456.70 | -1.01% | 788,969 |
| Sep 21, 2026 | $464.24 | $464.24 | $457.75 | $461.36 | +0.59% | 653,702 |
| Sep 18, 2026 | $459.38 | $461.59 | $455.22 | $458.67 | -0.22% | 1,747,101 |
| Sep 17, 2026 | $460.91 | $465.58 | $457.36 | $459.68 | -0.18% | 568,810 |
| Sep 16, 2026 | $468.20 | $469.85 | $460.15 | $460.53 | -1.84% | 1,001,514 |
| Sep 15, 2026 | $476.49 | $478.53 | $466.48 | $469.14 | -1.05% | 1,181,676 |
| Sep 14, 2026 | $468.37 | $478.84 | $464.16 | $474.13 | +1.71% | 1,136,089 |
| Sep 11, 2026 | $467.88 | $470.99 | $465.93 | $466.16 | +0.49% | 690,833 |
| Sep 10, 2026 | $462.72 | $466.95 | $460.43 | $463.88 | +0.87% | 770,410 |
| Sep 9, 2026 | $463.85 | $468.03 | $459.65 | $459.89 | -0.67% | 894,460 |
| Sep 8, 2026 | $465.02 | $467.56 | $458.55 | $462.98 | -1.08% | 1,047,655 |
| Sep 4, 2026 | $470.58 | $472.73 | $466.39 | $468.05 | -0.89% | 751,090 |
| Sep 3, 2026 | $480.42 | $482.58 | $470.44 | $472.23 | -1.40% | 1,006,569 |
| Sep 2, 2026 | $491.64 | $492.88 | $478.17 | $478.92 | -2.51% | 1,281,902 |
| Sep 1, 2026 | $487.74 | $494.85 | $486.27 | $491.24 | +1.22% | 1,004,327 |
| Aug 31, 2026 | $486.00 | $488.75 | $484.11 | $485.30 | -0.14% | 1,141,240 |
| Aug 28, 2026 | $488.96 | $488.96 | $483.29 | $486.00 | -0.11% | 504,512 |
| Aug 27, 2026 | $485.38 | $490.03 | $483.97 | $486.54 | -0.15% | 523,821 |
| Aug 26, 2026 | $482.56 | $490.19 | $481.09 | $487.28 | +0.39% | 805,739 |
| Aug 25, 2026 | $484.07 | $487.33 | $480.41 | $485.39 | +0.80% | 1,083,278 |
| Aug 24, 2026 | $481.10 | $486.04 | $478.52 | $481.52 | +0.22% | 923,173 |
| Aug 21, 2026 | $471.55 | $483.71 | $471.55 | $480.47 | +1.44% | 1,298,116 |
| Aug 20, 2026 | $477.92 | $486.25 | $472.47 | $473.63 | -1.50% | 1,564,842 |
| Aug 19, 2026 | $469.74 | $484.24 | $469.00 | $480.84 | +2.42% | 1,463,199 |
| Aug 18, 2026 | $458.89 | $472.70 | $458.89 | $469.50 | +2.72% | 1,294,028 |
| Aug 17, 2026 | $463.08 | $467.20 | $457.08 | $457.08 | -2.02% | 825,833 |
| Aug 14, 2026 | $466.00 | $468.46 | $461.65 | $466.51 | +0.32% | 833,924 |
| Aug 13, 2026 | $469.81 | $471.00 | $460.60 | $465.04 | -1.00% | 638,227 |
| Aug 12, 2026 | $466.29 | $470.67 | $462.35 | $469.74 | +0.62% | 573,691 |
| Aug 11, 2026 | $459.41 | $470.49 | $457.89 | $466.86 | +1.06% | 764,193 |
| Aug 10, 2026 | $469.99 | $469.99 | $457.00 | $461.98 | -1.19% | 822,545 |
| Aug 7, 2026 | $478.34 | $479.84 | $467.31 | $467.55 | -1.38% | 996,288 |
| Aug 6, 2026 | $474.88 | $493.57 | $464.01 | $474.07 | +8.20% | 1,908,925 |
| Aug 5, 2026 | $444.49 | $445.87 | $436.58 | $438.14 | -1.06% | 1,212,193 |
| Aug 4, 2026 | $437.98 | $445.64 | $433.91 | $442.85 | +1.29% | 1,023,118 |
| Aug 3, 2026 | $438.58 | $442.21 | $435.94 | $437.19 | +0.33% | 957,411 |
| Jul 31, 2026 | $426.80 | $438.76 | $426.80 | $435.75 | +1.14% | 708,948 |
| Jul 30, 2026 | $433.15 | $435.37 | $421.44 | $430.82 | -0.78% | 828,442 |
| Jul 29, 2026 | $437.81 | $441.73 | $432.93 | $434.20 | -1.39% | 1,209,715 |
| Jul 28, 2026 | $428.13 | $442.22 | $426.16 | $440.31 | +3.90% | 944,497 |
| Jul 27, 2026 | $419.50 | $427.25 | $418.61 | $423.80 | +1.43% | 833,959 |
| Jul 24, 2026 | $406.71 | $418.70 | $404.24 | $417.83 | +2.66% | 770,381 |
| Jul 23, 2026 | $402.41 | $408.96 | $402.41 | $407.02 | +0.67% | 721,318 |
| Jul 22, 2026 | $407.86 | $409.09 | $402.19 | $404.33 | -0.48% | 532,586 |
| Jul 21, 2026 | $410.38 | $411.39 | $401.58 | $406.28 | -1.01% | 820,621 |
| Jul 20, 2026 | $418.27 | $422.22 | $409.58 | $410.43 | -0.70% | 756,128 |
| Jul 17, 2026 | $412.20 | $420.65 | $411.32 | $413.31 | -0.21% | 1,849,839 |
| Jul 16, 2026 | $407.10 | $414.26 | $405.46 | $414.19 | +1.72% | 778,652 |
| Jul 15, 2026 | $412.95 | $413.21 | $406.39 | $407.18 | -1.58% | 634,386 |
| Jul 14, 2026 | $414.67 | $417.12 | $412.43 | $413.71 | -1.04% | 765,413 |
| Jul 13, 2026 | $424.23 | $427.35 | $417.15 | $418.06 | -1.14% | 734,081 |
| Jul 10, 2026 | $417.22 | $425.17 | $413.84 | $422.88 | +1.36% | 631,351 |
| Jul 9, 2026 | $422.38 | $424.55 | $412.16 | $417.21 | -0.79% | 965,033 |
| Jul 8, 2026 | $422.84 | $425.08 | $414.50 | $420.54 | -0.87% | 1,035,374 |
| Jul 7, 2026 | $428.38 | $432.00 | $423.97 | $424.21 | +0.33% | 1,026,531 |
| Jul 6, 2026 | $419.50 | $425.92 | $417.05 | $422.83 | +0.04% | 729,112 |
| Jul 2, 2026 | $422.08 | $424.49 | $419.10 | $422.66 | +0.89% | 549,682 |
| Jul 1, 2026 | $414.35 | $422.54 | $413.50 | $418.94 | +0.88% | 948,390 |
| Jun 30, 2026 | $411.41 | $418.99 | $408.08 | $415.29 | +0.65% | 1,459,158 |
| Jun 29, 2026 | $403.02 | $417.00 | $401.15 | $412.60 | +2.41% | 1,329,220 |
| Jun 26, 2026 | $396.39 | $403.64 | $395.09 | $402.89 | +1.48% | 1,304,153 |
| Jun 25, 2026 | $398.98 | $408.80 | $396.66 | $397.01 | -0.90% | 1,080,935 |
| Jun 24, 2026 | $390.30 | $403.46 | $389.02 | $400.60 | +2.87% | 1,204,812 |
| Jun 23, 2026 | $391.80 | $395.81 | $389.41 | $389.44 | -0.71% | 966,584 |
| Jun 22, 2026 | $397.03 | $401.23 | $390.61 | $392.23 | -0.74% | 1,512,648 |
| Jun 18, 2026 | $400.60 | $400.60 | $392.42 | $395.17 | -1.38% | 2,444,915 |
| Jun 17, 2026 | $403.29 | $407.21 | $397.50 | $400.70 | -1.04% | 1,339,201 |
| Jun 16, 2026 | $410.67 | $416.46 | $401.97 | $404.93 | -1.65% | 1,025,417 |
| Jun 15, 2026 | $412.99 | $415.00 | $408.29 | $411.72 | -0.13% | 1,345,350 |
| Jun 12, 2026 | $413.13 | $413.83 | $407.77 | $412.25 | +0.46% | 602,521 |
| Jun 11, 2026 | $411.44 | $413.99 | $403.99 | $410.35 | -0.31% | 994,460 |
| Jun 10, 2026 | $415.00 | $418.97 | $411.62 | $411.64 | -0.59% | 1,089,243 |
| Jun 9, 2026 | $405.73 | $415.61 | $403.66 | $414.07 | +1.79% | 1,087,092 |
| Jun 8, 2026 | $408.70 | $410.07 | $401.62 | $406.80 | -0.86% | 1,165,641 |
| Jun 5, 2026 | $411.23 | $412.90 | $407.45 | $410.34 | -0.09% | 910,372 |
| Jun 4, 2026 | $412.78 | $416.34 | $410.08 | $410.72 | +0.57% | 783,647 |
| Jun 3, 2026 | $413.45 | $416.21 | $408.27 | $408.39 | -1.69% | 922,285 |
| Jun 2, 2026 | $414.57 | $417.01 | $406.00 | $415.42 | +0.93% | 888,795 |
| Jun 1, 2026 | $407.00 | $415.56 | $405.20 | $411.58 | +2.06% | 1,067,397 |
| May 29, 2026 | $409.72 | $411.40 | $401.85 | $403.28 | -2.01% | 2,105,684 |
| May 28, 2026 | $408.78 | $416.55 | $405.13 | $411.54 | +0.69% | 1,141,335 |
| May 27, 2026 | $410.39 | $413.08 | $407.56 | $408.71 | -0.43% | 705,000 |
| May 26, 2026 | $403.05 | $413.41 | $401.04 | $410.48 | +1.58% | 1,354,788 |
| May 22, 2026 | $402.37 | $407.09 | $399.85 | $404.08 | +0.96% | 957,116 |
| May 21, 2026 | $393.78 | $400.96 | $390.80 | $400.24 | +1.09% | 1,589,711 |
| May 20, 2026 | $398.06 | $403.77 | $392.46 | $395.92 | -0.70% | 1,259,965 |
| May 19, 2026 | $409.98 | $411.69 | $398.19 | $398.73 | -2.81% | 1,091,003 |
| May 18, 2026 | $397.35 | $411.01 | $395.20 | $410.27 | +4.32% | 1,971,400 |
| May 15, 2026 | $396.80 | $400.08 | $391.31 | $393.28 | -1.52% | 1,176,620 |
| May 14, 2026 | $402.00 | $403.51 | $392.35 | $399.33 | +0.36% | 975,053 |
| May 13, 2026 | $390.90 | $400.14 | $386.79 | $397.89 | +1.66% | 1,368,509 |
| May 12, 2026 | $396.10 | $400.27 | $390.90 | $391.39 | -0.20% | 1,663,455 |
| May 11, 2026 | $389.34 | $399.60 | $388.60 | $392.17 | +2.13% | 2,008,971 |
| May 8, 2026 | $417.00 | $424.40 | $381.25 | $383.99 | -11.36% | 3,101,642 |
| May 7, 2026 | $430.95 | $435.94 | $429.78 | $433.20 | -0.11% | 1,121,080 |
| May 6, 2026 | $435.01 | $436.91 | $426.70 | $433.66 | -0.99% | 1,441,571 |
| May 5, 2026 | $437.99 | $444.24 | $436.03 | $438.00 | +0.09% | 851,708 |
| May 4, 2026 | $434.65 | $440.89 | $433.50 | $437.59 | +0.39% | 746,273 |
| May 1, 2026 | $440.99 | $441.95 | $435.88 | $435.90 | -0.71% | 618,133 |
| Apr 30, 2026 | $430.22 | $440.82 | $428.32 | $439.03 | +2.28% | 1,155,558 |
| Apr 29, 2026 | $434.57 | $437.13 | $424.05 | $429.23 | -1.27% | 922,843 |
| Apr 28, 2026 | $432.39 | $435.61 | $430.48 | $434.74 | +0.73% | 882,607 |
| Apr 27, 2026 | $434.93 | $437.19 | $431.10 | $431.60 | -1.52% | 864,142 |
| Apr 24, 2026 | $441.32 | $444.59 | $436.98 | $438.26 | -1.11% | 674,856 |
| Apr 23, 2026 | $442.97 | $444.83 | $440.04 | $443.17 | +0.34% | 704,353 |
| Apr 22, 2026 | $444.47 | $448.56 | $439.02 | $441.66 | -0.86% | 764,265 |
| Apr 21, 2026 | $449.86 | $449.86 | $442.47 | $445.48 | -0.32% | 824,970 |
| Apr 20, 2026 | $444.44 | $450.00 | $444.44 | $446.92 | +1.12% | 841,181 |
| Apr 17, 2026 | $443.69 | $445.86 | $440.53 | $441.96 | -0.56% | 1,423,940 |
| Apr 16, 2026 | $441.00 | $444.74 | $439.13 | $444.46 | +0.97% | 693,593 |
| Apr 15, 2026 | $438.78 | $442.45 | $436.79 | $440.21 | +0.03% | 714,208 |
| Apr 14, 2026 | $438.09 | $442.91 | $435.65 | $440.08 | +0.04% | 749,936 |
| Apr 13, 2026 | $434.25 | $439.91 | $433.01 | $439.91 | +1.43% | 739,793 |
| Apr 10, 2026 | $441.28 | $442.23 | $432.94 | $433.69 | -1.99% | 843,824 |
| Apr 9, 2026 | $445.81 | $446.45 | $438.25 | $442.50 | -1.17% | 758,719 |
| Apr 8, 2026 | $446.23 | $448.54 | $443.36 | $447.73 | +1.19% | 867,994 |
| Apr 7, 2026 | $440.98 | $445.57 | $439.11 | $442.45 | +0.24% | 528,999 |
| Apr 6, 2026 | $438.99 | $442.89 | $437.99 | $441.39 | +0.55% | 629,855 |
| Apr 2, 2026 | $431.92 | $440.05 | $430.36 | $438.96 | +1.11% | 845,194 |
| Apr 1, 2026 | $432.21 | $437.58 | $430.07 | $434.13 | +0.04% | 852,414 |
| Mar 31, 2026 | $430.00 | $435.61 | $424.98 | $433.97 | +1.68% | 1,022,147 |
| Mar 30, 2026 | $441.72 | $441.72 | $425.38 | $426.78 | -2.63% | 915,953 |
| Mar 27, 2026 | $450.00 | $450.75 | $430.42 | $438.32 | -2.60% | 1,176,675 |
| Mar 26, 2026 | $448.03 | $454.17 | $447.66 | $450.01 | -0.22% | 1,002,521 |
| Mar 25, 2026 | $456.21 | $457.56 | $438.33 | $451.01 | -0.82% | 1,201,324 |
| Mar 24, 2026 | $454.64 | $459.06 | $451.51 | $454.75 | -0.41% | 1,130,387 |
| Mar 23, 2026 | $457.33 | $461.86 | $454.29 | $456.64 | +0.95% | 1,036,147 |
| Mar 20, 2026 | $459.09 | $460.98 | $450.80 | $452.35 | -1.48% | 2,054,713 |
| Mar 19, 2026 | $465.40 | $469.93 | $458.59 | $459.16 | -1.74% | 1,333,959 |
| Mar 18, 2026 | $467.49 | $472.38 | $465.41 | $467.28 | -0.39% | 1,256,028 |
| Mar 17, 2026 | $471.46 | $473.12 | $466.62 | $469.09 | -0.36% | 790,844 |
| Mar 16, 2026 | $473.73 | $477.17 | $470.16 | $470.79 | -0.49% | 1,025,468 |
| Mar 13, 2026 | $465.76 | $476.72 | $465.76 | $473.12 | +2.27% | 1,537,233 |
| Mar 12, 2026 | $462.68 | $468.42 | $458.71 | $462.63 | +0.02% | 1,039,901 |
| Mar 11, 2026 | $462.60 | $465.17 | $458.88 | $462.56 | -0.33% | 1,013,820 |
| Mar 10, 2026 | $457.13 | $466.03 | $455.98 | $464.11 | +1.33% | 1,111,674 |
| Mar 9, 2026 | $457.50 | $458.91 | $452.89 | $458.03 | -0.59% | 1,268,918 |
| Mar 6, 2026 | $465.31 | $466.75 | $457.71 | $460.76 | -1.37% | 880,513 |
| Mar 5, 2026 | $474.41 | $475.32 | $466.43 | $467.16 | -2.31% | 958,336 |
| Mar 4, 2026 | $479.01 | $481.62 | $472.26 | $478.21 | -0.42% | 736,599 |
| Mar 3, 2026 | $481.16 | $485.00 | $475.73 | $480.22 | -1.21% | 811,394 |
| Mar 2, 2026 | $485.44 | $490.24 | $482.00 | $486.11 | +0.80% | 1,046,859 |
| Feb 27, 2026 | $472.97 | $482.39 | $470.45 | $482.26 | +2.18% | 1,461,066 |
| Feb 26, 2026 | $473.29 | $473.46 | $468.83 | $471.95 | +0.13% | 920,347 |
| Feb 25, 2026 | $471.54 | $474.19 | $464.28 | $471.33 | +0.10% | 976,594 |
| Feb 24, 2026 | $465.84 | $471.67 | $460.70 | $470.85 | +1.25% | 878,727 |
| Feb 23, 2026 | $460.10 | $467.31 | $458.18 | $465.03 | +0.49% | 1,297,690 |
| Feb 20, 2026 | $454.86 | $465.77 | $452.63 | $462.76 | +2.00% | 1,444,761 |
| Feb 19, 2026 | $453.27 | $456.16 | $448.21 | $453.68 | +0.46% | 738,355 |
| Feb 18, 2026 | $455.81 | $458.94 | $448.48 | $451.60 | -1.35% | 1,053,187 |
| Feb 17, 2026 | $464.76 | $468.10 | $457.76 | $457.76 | -0.87% | 1,480,550 |
| Feb 13, 2026 | $453.43 | $462.80 | $448.32 | $461.76 | +1.83% | 1,489,351 |
| Feb 12, 2026 | $449.61 | $471.17 | $448.43 | $453.44 | +7.67% | 2,748,645 |
| Feb 11, 2026 | $419.55 | $423.81 | $417.22 | $421.13 | +0.34% | 1,123,982 |
| Feb 10, 2026 | $421.03 | $423.84 | $417.20 | $419.69 | -0.69% | 1,213,093 |
| Feb 9, 2026 | $420.75 | $423.41 | $418.12 | $422.59 | +0.10% | 1,153,656 |
| Feb 6, 2026 | $421.10 | $422.27 | $412.24 | $422.18 | +1.21% | 1,053,070 |
| Feb 5, 2026 | $414.88 | $419.06 | $412.17 | $417.15 | +0.20% | 981,936 |
| Feb 4, 2026 | $410.08 | $420.00 | $407.55 | $416.30 | +1.67% | 1,730,570 |
| Feb 3, 2026 | $401.70 | $409.70 | $400.75 | $409.47 | +1.43% | 1,255,733 |
| Feb 2, 2026 | $401.85 | $407.21 | $398.58 | $403.68 | +0.28% | 1,012,649 |
| Jan 30, 2026 | $400.73 | $403.10 | $397.48 | $402.54 | -0.15% | 957,674 |
| Jan 29, 2026 | $405.08 | $405.74 | $396.03 | $403.15 | -0.48% | 1,089,053 |
| Jan 28, 2026 | $408.14 | $410.00 | $401.11 | $405.08 | -0.25% | 1,249,615 |
| Jan 27, 2026 | $399.98 | $407.69 | $396.04 | $406.08 | +1.25% | 1,013,879 |
| Jan 26, 2026 | $404.19 | $407.24 | $398.93 | $401.07 | -0.15% | 1,207,289 |
| Jan 23, 2026 | $396.85 | $402.00 | $394.74 | $401.66 | +1.05% | 795,757 |
| Jan 22, 2026 | $396.56 | $399.06 | $394.84 | $397.49 | +0.64% | 713,572 |
| Jan 21, 2026 | $393.42 | $400.26 | $392.87 | $394.95 | +0.99% | 1,192,401 |
| Jan 20, 2026 | $397.87 | $403.22 | $390.65 | $391.08 | -2.38% | 1,815,443 |
| Jan 16, 2026 | $393.21 | $402.91 | $392.01 | $400.61 | +1.56% | 2,132,163 |
| Jan 15, 2026 | $391.58 | $396.69 | $389.99 | $394.44 | +1.34% | 1,328,943 |
| Jan 14, 2026 | $389.99 | $390.57 | $385.20 | $389.23 | -0.45% | 1,220,555 |
| Jan 13, 2026 | $384.84 | $391.06 | $381.10 | $391.00 | +1.39% | 1,273,286 |
| Jan 12, 2026 | $382.59 | $386.74 | $381.66 | $385.64 | +0.65% | 996,944 |
| Jan 9, 2026 | $381.02 | $384.53 | $379.06 | $383.14 | +0.33% | 1,084,958 |
| Jan 8, 2026 | $376.50 | $389.76 | $376.50 | $381.89 | +1.17% | 1,236,784 |
| Jan 7, 2026 | $383.55 | $383.65 | $377.22 | $377.49 | -0.94% | 840,973 |
| Jan 6, 2026 | $383.66 | $383.93 | $378.67 | $381.06 | -0.42% | 1,006,634 |
| Jan 5, 2026 | $383.87 | $387.62 | $381.29 | $382.68 | +0.44% | 1,094,922 |
| Jan 2, 2026 | $383.32 | $384.20 | $380.02 | $381.02 | -0.60% | 786,052 |
| Dec 31, 2025 | $384.86 | $385.61 | $382.44 | $383.32 | -0.16% | 1,395,107 |
| Dec 30, 2025 | $376.59 | $384.90 | $375.10 | $383.94 | +1.77% | 1,533,423 |
| Dec 29, 2025 | $377.50 | $379.22 | $375.11 | $377.28 | +0.06% | 743,989 |
| Dec 26, 2025 | $375.97 | $377.86 | $375.00 | $377.04 | +0.15% | 333,311 |
| Dec 24, 2025 | $377.13 | $377.56 | $375.74 | $376.48 | -0.50% | 253,388 |
| Dec 23, 2025 | $373.81 | $380.10 | $372.00 | $378.38 | +1.52% | 1,035,699 |
| Dec 22, 2025 | $371.33 | $375.39 | $369.66 | $372.70 | +0.74% | 1,375,133 |
| Dec 19, 2025 | $374.25 | $375.00 | $368.76 | $369.97 | -1.01% | 4,330,550 |
| Dec 18, 2025 | $374.49 | $375.46 | $370.50 | $373.74 | -0.20% | 2,204,196 |
| Dec 17, 2025 | $367.97 | $379.61 | $366.49 | $374.49 | +2.93% | 2,285,161 |
| Dec 16, 2025 | $365.98 | $366.99 | $359.36 | $363.83 | -0.28% | 2,013,947 |
| Dec 15, 2025 | $363.89 | $365.59 | $361.32 | $364.84 | +0.04% | 1,654,922 |
| Dec 12, 2025 | $369.62 | $370.56 | $363.37 | $364.70 | -0.91% | 1,378,419 |
| Dec 11, 2025 | $374.00 | $376.03 | $366.47 | $368.05 | -0.72% | 1,007,367 |
| Dec 10, 2025 | $369.58 | $373.68 | $367.20 | $370.73 | -0.16% | 1,519,269 |
| Dec 9, 2025 | $371.74 | $374.94 | $369.28 | $371.33 | -0.02% | 1,617,024 |
| Dec 8, 2025 | $372.52 | $373.39 | $369.34 | $371.41 | -0.80% | 1,082,268 |
| Dec 5, 2025 | $371.81 | $375.53 | $369.05 | $374.39 | +0.78% | 1,934,857 |
| Dec 4, 2025 | $375.33 | $377.49 | $370.27 | $371.49 | -1.12% | 1,423,730 |
| Dec 3, 2025 | $377.81 | $379.44 | $374.43 | $375.69 | -0.50% | 2,002,776 |
| Dec 2, 2025 | $375.08 | $377.82 | $371.26 | $377.56 | +1.13% | 1,711,830 |
| Dec 1, 2025 | $369.68 | $375.34 | $368.20 | $373.35 | +0.99% | 1,756,283 |
| Nov 28, 2025 | $370.14 | $371.96 | $365.43 | $369.68 | +0.05% | 744,126 |
| Nov 26, 2025 | $372.40 | $373.42 | $368.73 | $369.50 | -0.00% | 1,670,422 |
| Nov 25, 2025 | $370.41 | $373.53 | $366.57 | $369.51 | +0.32% | 1,883,108 |
| Nov 24, 2025 | $368.33 | $369.54 | $365.40 | $368.33 | -0.18% | 2,580,947 |
| Nov 21, 2025 | $367.96 | $372.38 | $366.41 | $368.99 | +0.53% | 2,308,580 |
| Nov 20, 2025 | $375.38 | $376.16 | $365.75 | $367.04 | -1.20% | 1,570,197 |
| Nov 19, 2025 | $371.16 | $373.14 | $368.17 | $371.51 | -0.23% | 1,231,683 |
| Nov 18, 2025 | $377.21 | $379.42 | $371.56 | $372.36 | -1.41% | 1,599,782 |
| Nov 17, 2025 | $379.46 | $381.49 | $374.53 | $377.69 | -0.60% | 1,829,532 |
| Nov 14, 2025 | $382.50 | $384.95 | $376.75 | $379.98 | -0.89% | 2,273,815 |
| Nov 13, 2025 | $390.72 | $391.55 | $382.09 | $383.38 | -2.19% | 1,341,765 |
| Nov 12, 2025 | $394.03 | $397.54 | $391.04 | $391.97 | +0.00% | 1,128,081 |
| Nov 11, 2025 | $393.79 | $394.68 | $390.59 | $391.96 | -0.52% | 1,175,822 |
| Nov 10, 2025 | $390.73 | $394.75 | $389.27 | $394.00 | +0.83% | 1,374,386 |
| Nov 7, 2025 | $388.19 | $394.61 | $388.15 | $390.75 | +0.42% | 1,057,213 |
| Nov 6, 2025 | $393.00 | $395.91 | $387.77 | $389.10 | -1.37% | 1,542,003 |
| Nov 5, 2025 | $391.00 | $397.21 | $390.70 | $394.49 | +0.06% | 1,885,289 |
| Nov 4, 2025 | $391.00 | $396.05 | $389.01 | $394.24 | +0.70% | 1,841,684 |
| Nov 3, 2025 | $404.80 | $406.39 | $391.21 | $391.50 | -3.74% | 2,287,560 |
| Oct 31, 2025 | $419.65 | $419.65 | $404.84 | $406.71 | -5.85% | 1,961,099 |
| Oct 30, 2025 | $430.48 | $438.71 | $429.67 | $431.98 | -0.05% | 1,306,600 |
| Oct 29, 2025 | $440.03 | $440.93 | $431.25 | $432.18 | -1.82% | 710,127 |
| Oct 28, 2025 | $441.01 | $445.12 | $439.68 | $440.21 | -0.85% | 520,212 |
| Oct 27, 2025 | $439.55 | $444.24 | $437.69 | $443.99 | +1.14% | 584,994 |
| Oct 24, 2025 | $445.30 | $445.30 | $438.62 | $438.98 | -1.32% | 1,070,044 |
| Oct 23, 2025 | $446.53 | $447.93 | $443.40 | $444.83 | -0.45% | 773,435 |
| Oct 22, 2025 | $447.01 | $450.19 | $445.18 | $446.86 | -0.28% | 528,336 |
| Oct 21, 2025 | $450.29 | $452.25 | $446.94 | $448.10 | -0.08% | 395,529 |
| Oct 20, 2025 | $445.00 | $448.84 | $444.70 | $448.44 | – | 410,656 |
Seasonality
MSI return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.1% | 4.0% | 1.3% | 0.3% | -0.5% | 4.6% | 3.6% | 6.3% | -3.0% | 1.9% | 5.4% | -2.5% |
| Months up | 6 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 9 of 10 | 7 of 10 | 8 of 10 | 3 of 10 | 6 of 10 | 8 of 9 | 2 of 9 |
| 2026 | 5.0% | 19.8% | -9.8% | 1.2% | -8.1% | 3.3% | 4.9% | 11.4% | -7.9% | 10.2% | ||
| 2025 | 1.5% | -6.2% | -0.3% | 0.6% | -5.7% | 1.5% | 4.4% | 7.6% | -3.0% | -11.1% | -9.1% | 4.0% |
| 2024 | 2.0% | 3.4% | 7.7% | -4.5% | 7.6% | 6.1% | 3.3% | 10.8% | 1.9% | -0.1% | 11.2% | -7.3% |
| 2023 | -0.3% | 2.3% | 9.2% | 1.8% | -3.3% | 4.4% | -2.3% | -1.1% | -3.7% | 2.3% | 15.9% | -2.7% |
| 2022 | -14.6% | -5.0% | 10.3% | -11.8% | 2.8% | -4.2% | 13.8% | 2.0% | -7.7% | 11.5% | 9.0% | -5.0% |
| 2021 | -1.5% | 4.7% | 7.6% | 0.1% | 9.0% | 6.0% | 3.3% | 9.1% | -4.6% | 7.0% | 1.8% | 7.6% |
| 2020 | 9.8% | -6.4% | -19.5% | 8.2% | -5.9% | 4.0% | -0.2% | 10.7% | 1.8% | 0.8% | 8.5% | -0.4% |
| 2019 | 1.6% | 22.4% | -1.5% | 3.2% | 3.5% | 11.6% | -0.5% | 9.0% | -5.5% | -2.4% | 0.6% | -3.3% |
| 2018 | 10.1% | 6.7% | -0.3% | 4.3% | -2.3% | 8.9% | 4.2% | 5.8% | 1.8% | -5.8% | 7.1% | -12.0% |
| 2017 | -2.6% | -2.2% | 9.8% | -0.3% | -2.8% | 4.4% | 4.5% | -2.8% | -3.2% | 6.7% | 3.9% | -3.5% |