Portfolio Holdings Detail for ISIN IE00019GPKX6
Stock Name / Fund iShares MSCI ACWI UCITS ETF SGD Hedged (Acc)
Issuer Blackrock
Entity holding fund iShares V Public Limited Company
Entity Type
Entity LEI 549300QETNU1W5JY7Z94
ETF Ticker ISGDx(SGD) CXE

Holdings detail for MSI

Stock Name	MS INTERNATIONAL plc
Ticker	MSI(GBX) LSE
TYPE	Common Stock
Country	UK
ISIN	GB0005957005
LEI	213800Q34ZAXQ582YL41
Ticker	MSI(EUR) F

Show aggregate MSI holdings

News associated with MSI

Motorola Expands WAVE PTX Platform, Boosts PTT in Dominican Republic: MSI expands WAVE PTX in the Dominican Republic, boosting secure broadband push-to-talk services with rugged devices. - 2025-09-19 10:55:00
Guru Fundamental Report for MSI: Below is Validea's guru fundamental report for MOTOROLA SOLUTIONS INC (MSI). Of the 22 guru strategies we follow, MSI rates highest using our P/B Growth Investor model based on the published strategy of Partha Mohanram. This growth model looks for low book-to-market stocks that - 2025-09-18 15:03:57
Notable ETF Outflow Detected - TECL, CDNS, MSI, ADSK: Looking today at week-over-week shares outstanding changes among the universe of ETFs covered at ETF Channel, one standout is the Direxion Daily Technology Bull 3X Shares (Symbol: TECL) where we have detected an approximate $105.9 million dollar outflow -- that's a 2.8% decreas - 2025-09-18 13:25:56
MSI Quantitative Stock Analysis: Below is Validea's guru fundamental report for MOTOROLA SOLUTIONS INC (MSI). Of the 22 guru strategies we follow, MSI rates highest using our P/B Growth Investor model based on the published strategy of Partha Mohanram. This growth model looks for low book-to-market stocks that - 2025-09-13 12:15:52
Ex-Dividend Reminder: Motorola Solutions, Leidos Holdings and Hillenbrand: Looking at the universe of stocks we cover at Dividend Channel, on 9/15/25, Motorola Solutions Inc (Symbol: MSI), Leidos Holdings Inc (Symbol: LDOS), and Hillenbrand Inc (Symbol: HI) will all trade ex-dividend for their respective upcoming dividends. Motorola Solutions Inc will - 2025-09-11 11:50:43
Why Is AST SpaceMobile (ASTS) Down 25.8% Since Last Earnings Report?: AST SpaceMobile (ASTS) reported earnings 30 days ago. What's next for the stock? We take a look at earnings estimates for some clues. - 2025-09-10 12:30:02
Noteworthy ETF Outflows: FTEC, SNOW, MSI, ADSK: Looking today at week-over-week shares outstanding changes among the universe of ETFs covered at ETF Channel, one standout is the Fidelity MSCI Information Technology Index ETF (Symbol: FTEC) where we have detected an approximate $83.8 million dollar outflow -- that's a 0.5% de - 2025-09-09 11:50:49
Better Artificial Intelligence (AI) Stock: Palantir vs. SoundHound AI: Key PointsPalantir Technologies enjoys a wide moat and a tremendous growth story, but an ugly valuation. - 2025-09-09 07:15:00
Validea Detailed Fundamental Analysis - MSI: Below is Validea's guru fundamental report for MOTOROLA SOLUTIONS INC (MSI). Of the 22 guru strategies we follow, MSI rates highest using our P/B Growth Investor model based on the published strategy of Partha Mohanram. This growth model looks for low book-to-market stocks that - 2025-09-08 13:05:02
Guru Fundamental Report for MSI: Below is Validea's guru fundamental report for MOTOROLA SOLUTIONS INC (MSI). Of the 22 guru strategies we follow, MSI rates highest using our P/B Growth Investor model based on the published strategy of Partha Mohanram. This growth model looks for low book-to-market stocks that - 2025-09-04 13:05:41
Nokia, EBB Team Up to Upgrade AI Data Centers Across Malaysia: NOK secures a deal with Extreme Broadband to power Open DC's AI data centers in Malaysia with secure, scalable IP solutions. - 2025-09-02 11:42:00
MSI Quantitative Stock Analysis: Below is Validea's guru fundamental report for MOTOROLA SOLUTIONS INC (MSI). Of the 22 guru strategies we follow, MSI rates highest using our P/B Growth Investor model based on the published strategy of Partha Mohanram. This growth model looks for low book-to-market stocks that - 2025-08-30 14:02:52
USMV, DUK, MSI, COR: Large Outflows Detected at ETF: Looking today at week-over-week shares outstanding changes among the universe of ETFs covered at ETF Channel, one standout is the iShares MSCI USA Min Vol Factor ETF (Symbol: USMV) where we have detected an approximate $103.5 million dollar outflow -- that's a 0.4% decrease wee - 2025-08-28 11:56:05
Daily Dividend Report: LZB,GEF,MSI,TER,UBSI: La-Z-Boy, a global leader in the retail and manufacture of residential furniture, today declared a quarterly cash dividend of $0.22 per share on the common stock of the company. The dividend will be paid on September 15, 2025, to shareholders of record on September 4, 2025. Gre - 2025-08-26 15:18:42
Validea Detailed Fundamental Analysis - MSI: Below is Validea's guru fundamental report for MOTOROLA SOLUTIONS INC (MSI). Of the 22 guru strategies we follow, MSI rates highest using our P/B Growth Investor model based on the published strategy of Partha Mohanram. This growth model looks for low book-to-market stocks that - 2025-08-25 13:04:18
Guru Fundamental Report for MSI: Below is Validea's guru fundamental report for MOTOROLA SOLUTIONS INC (MSI). Of the 22 guru strategies we follow, MSI rates highest using our P/B Growth Investor model based on the published strategy of Partha Mohanram. This growth model looks for low book-to-market stocks that - 2025-08-21 11:11:31
Noteworthy ETF Outflows: USMV, MSI, DUK, WM: Looking today at week-over-week shares outstanding changes among the universe of ETFs covered at ETF Channel, one standout is the iShares MSCI USA Min Vol Factor ETF (Symbol: USMV) where we have detected an approximate $131.7 million dollar outflow -- that's a 0.6% decrease wee - 2025-08-20 11:58:36
MSI Quantitative Stock Analysis: Below is Validea's guru fundamental report for MOTOROLA SOLUTIONS INC (MSI). Of the 22 guru strategies we follow, MSI rates highest using our P/B Growth Investor model based on the published strategy of Partha Mohanram. This growth model looks for low book-to-market stocks that - 2025-08-16 12:01:26
Zacks.com featured highlights include Arista Networks, TE Connectivity, Motorola Solutions, Banco Bilbao Vizcaya Argentaria and AppLovin: Low inflation and record markets boost appeal for high-ROE picks like Arista Networks, TE Connectivity and AppLovin. - 2025-08-15 12:06:00
AKAM, Aptum Team Up to Streamline Cloud Adoption: Stock to Gain?: Akamai teams with Aptum to cut cloud migration hurdles, speed app development, and drive cost efficiency in hybrid cloud adoption. - 2025-08-15 10:10:00
Motorola Focuses on Holistic Growth to Fuel its Expansion Efforts: Motorola's acquisition of Silvus Technologies strengthens its mission-critical communications portfolio and global public safety reach. - 2025-08-15 09:10:00
Viasat Unveils HaloNet Portfolio for Near-Earth Communications: VSAT launches HaloNet, a modular multi-orbit network uniting space and ground systems for secure, real-time mission connectivity. - 2025-08-14 12:32:00
5 High ROE Stocks to Buy as Markets Hit Record High on Low Inflation: Markets hit fresh highs on low inflation???Zacks flags ANET, TEL, MSI, BBVA, and APP as high-ROE picks poised for strong returns. - 2025-08-14 10:48:00
GSAT Expands Singapore Ground Station for Next-Gen C-3 Satcom System: Globalstar begins expanding its Singapore ground station with new antennas to boost its C-3 mobile satellite network and global coverage. - 2025-08-13 12:21:00
USM's Q2 Earnings Beat Estimates Despite Lower Revenues: USM's earnings beat estimates in the second quarter, with strong momentum in the tower business. Decline in prepaid and postpaid connections hindered growth. - 2025-08-12 12:36:00
TDS Q2 Earnings Fall Short of Estimates, Revenues Decline Y/Y: Telephone and Data Systems posts narrower loss as lower operating expenses, higher broadband connections and tower business growth help counter revenue declines in the second quarter. - 2025-08-12 12:36:00
Validea Detailed Fundamental Analysis - MSI: Below is Validea's guru fundamental report for MOTOROLA SOLUTIONS INC (MSI). Of the 22 guru strategies we follow, MSI rates highest using our P/B Growth Investor model based on the published strategy of Partha Mohanram. This growth model looks for low book-to-market stocks that - 2025-08-11 13:03:25
Akamai Q2 Earnings Surpass Estimates, Revenues Increase Y/Y: AKAM posts Q2 revenue and earnings beats on strong security and cloud demand across multiple end markets. - 2025-08-08 12:58:00
iShares S&P 500 Growth ETF Experiences Big Outflow: Looking today at week-over-week shares outstanding changes among the universe of ETFs covered at ETF Channel, one standout is the iShares S&P 500 Growth ETF (Symbol: IVW) where we have detected an approximate $102.5 million dollar outflow -- that's a 0.2% decrease week over - 2025-08-08 11:56:08
Pinterest Q2 Earnings Miss Estimates Despite Y/Y Revenue Growth: PINS posts record user growth and revenue gains in Q2, but earnings fall short of analyst expectations. - 2025-08-08 11:49:00

iShares MSCI ACWI UCITS ETF SGD Hedged (Acc) MSI holdings

Date	Number of MSI Shares Held	Base Market Value of MSI Shares	Local Market Value of MSI Shares	Change in MSI Shares Held	Change in MSI Base Value	Current Price per MSI Share Held	Previous Price per MSI Share Held
2026-02-06 (Friday)	48,303	USD 20,392,561	USD 20,392,561	168	USD 961,424	USD 422.18	USD 403.68
2026-02-02 (Monday)	48,135	USD 19,431,137	USD 19,431,137	216	USD 141,823	USD 403.68	USD 402.54
2026-01-30 (Friday)	47,919	USD 19,289,314	USD 19,289,314	576	USD 301,457	USD 402.54	USD 401.07
2026-01-26 (Monday)	47,343	USD 18,987,857	USD 18,987,857	0	USD -27,932	USD 401.07	USD 401.66
2026-01-23 (Friday)	47,343	USD 19,015,789	USD 19,015,789	0	USD 317,671	USD 401.66	USD 394.95

Share price and value of shares held is calculated on the adjusted close price of each day (row). Changes between days reflect the gain/loss of the portfolio as a result of changes in the adjusted close price and changes in the holdings

Share Trades of MSI by Blackrock for IE00019GPKX6

Show aggregate share trades of MSI

Date Action Quantity Market High Market Low Likely Trade Price Likely Trade Value (Profit/Loss) Average Price previous trades
2026-02-06 BUY 168 422.180* -
2026-02-02 BUY 216 407.210 398.580 399.443 GBX 86,280 -
2026-01-30 BUY 576 403.095 397.480 398.042 GBX 229,272 -
2026-01-20 BUY 96 403.220 390.660 391.916 GBX 37,624 -
2026-01-13 BUY 240 391.040 381.095 382.090 GBX 91,701 -
2026-01-07 BUY 72 383.650 377.220 377.863 GBX 27,206 -
2026-01-06 BUY 288 383.930 378.930 379.430 GBX 109,276 -
2025-12-31 BUY 192 385.609 382.435 382.752 GBX 73,488 -
2025-12-31 BUY 192 385.609 382.435 382.752 GBX 73,488 -
2025-12-29 BUY 48 379.220 375.110 375.521 GBX 18,025 -
2025-12-19 BUY 264 374.735 368.760 369.358 GBX 97,510 -
2025-12-16 BUY 72 366.990 359.390 360.150 GBX 25,931 -
2025-12-12 BUY 96 370.560 363.382 364.100 GBX 34,954 -
2025-12-04 BUY 336 377.485 370.280 371.000 GBX 124,656 -
2025-12-01 BUY 198 375.340 368.200 368.914 GBX 73,045 -
2025-11-24 BUY 96 369.350 365.400 365.795 GBX 35,116 -
2025-11-06 BUY 23 395.910 387.770 388.584 GBX 8,937 -
2025-11-05 BUY 46 397.206 390.695 391.346 GBX 18,002 -
2025-10-28 BUY 69 445.120 439.680 440.224 GBX 30,375 -
2025-10-15 BUY 115 462.090 437.700 440.139 GBX 50,616 -
2025-09-24 BUY 138 470.885 455.000 456.589 GBX 63,009 -
2025-08-28 BUY 69 470.540 462.065 462.913 GBX 31,941 -
2025-08-19 BUY 161 460.410* -
2025-08-12 BUY 437 474.110 461.740 462.977 GBX 202,321 -
2025-08-04 BUY 92 446.080 435.845 436.868 GBX 40,192 -
2025-08-01 BUY 138 440.740 429.710 430.813 GBX 59,452 -
2025-07-31 BUY 115 441.720 436.420 436.950 GBX 50,249 -
2025-07-22 BUY 115 424.080 419.270 419.751 GBX 48,271 -
2025-07-21 BUY 46 424.750 417.020 417.793 GBX 19,218 -
2025-07-14 BUY 69 417.270 413.210 413.616 GBX 28,540 -
2025-07-10 BUY 138 419.860 414.240 414.802 GBX 57,243 -
2025-07-08 BUY 69 425.290 420.510 420.988 GBX 29,048 -
2025-07-02 BUY 115 424.610 416.540 417.347 GBX 47,995 -
2025-06-25 BUY 23 420.390 416.670 417.042 GBX 9,592 -
2025-06-12 BUY 207 414.510 407.830 408.498 GBX 84,559 -
2025-06-02 BUY 276 419.170* -
2025-05-28 BUY 69 425.000 417.950 418.655 GBX 28,887 -
2025-05-14 BUY 69 415.200* -
2025-05-08 BUY 115 410.370* -
2025-05-07 BUY 368 415.150* -
2025-04-30 BUY 69 441.550 431.610 432.604 GBX 29,850 -
2025-04-24 BUY 23 429.250 421.530 422.302 GBX 9,713 -
2025-04-23 BUY 184 429.640 422.400 423.124 GBX 77,855 -
2025-04-17 BUY 92 426.360 419.410 420.105 GBX 38,650 -
2025-04-17 BUY 92 426.360 419.410 420.105 GBX 38,650 -
2025-04-16 BUY 46 430.500 419.205 420.334 GBX 19,335 -
2025-04-15 BUY 46 431.744 427.775 428.172 GBX 19,696 -
2025-04-14 BUY 138 429.105 423.370 423.943 GBX 58,504 -
2025-04-11 BUY 368 424.635 410.700 412.094 GBX 151,650 -
2025-04-10 BUY 207 420.085 404.860 406.382 GBX 84,121 -
2025-04-09 BUY 115 419.940 391.340 394.200 GBX 45,333 -
2025-04-08 BUY 115 418.190 390.140 392.945 GBX 45,189 -
2025-04-07 BUY 92 416.695 388.940 391.716 GBX 36,038 -
2025-04-04 BUY 115 439.875 401.710 405.526 GBX 46,636 -
2025-04-02 BUY 92 436.990* -
2025-03-28 BUY 2,185 432.990* -
2025-03-24 BUY 44 429.340* -
2025-03-18 BUY 66 421.900* -
2025-03-17 BUY 110 421.590* -
2025-03-14 BUY 88 417.960* -
2025-03-13 BUY 198 414.120* -
2025-03-10 BUY 66 415.670* -
2025-03-04 BUY 84 423.060* -
2025-02-25 BUY 84 428.440 421.510 422.203 GBX 35,465 -
2025-02-21 BUY 84 433.160 420.140 421.442 GBX 35,401 -
2025-02-19 BUY 84 439.310 426.000 427.331 GBX 35,896 -
2025-02-18 BUY 84 439.640 423.790 425.375 GBX 35,732 -
2025-02-13 BUY 63 470.220 461.390 462.273 GBX 29,123 -
2025-02-12 BUY 42 472.620 463.270 464.205 GBX 19,497 -
2025-02-11 BUY 84 480.770 473.010 473.786 GBX 39,798 -
2025-02-05 BUY 63 481.220 471.500 472.472 GBX 29,766 -
2025-02-03 BUY 168 474.080 463.200 464.288 GBX 78,000 -
2025-01-31 BUY 63 473.890 467.313 467.971 GBX 29,482 -
2025-01-30 BUY 63 475.105 468.529 469.187 GBX 29,559 -
2025-01-28 BUY 63 471.100 463.458 464.222 GBX 29,246 -
2025-01-02 BUY 378 465.210 457.710 458.460 GBX 173,298 -
2024-12-10 BUY 63 482.260 475.730 476.383 GBX 30,012 -
2024-12-03 SELL -126 498.310 493.090 493.612 GBX -62,195 -
2024-11-20 BUY 168 493.520 485.180 486.014 GBX 81,650 -
2024-11-19 BUY 63 489.940 484.530 485.071 GBX 30,559 -
2024-11-18 BUY 42 494.380 486.610 487.387 GBX 20,470 -
2024-11-07 BUY 147 471.580 465.955 466.517 GBX 68,578 -
2024-10-30 BUY 63 458.400 452.790 453.351 GBX 28,561 -
2024-10-28 BUY 21 465.730 453.800 454.993 GBX 9,555 -
2024-10-22 BUY 105 476.140 469.980 470.596 GBX 49,413 -
Market high and low price is on the date.

Date	Action	Quantity	Market High	Market Low	Likely Trade Price	Likely Trade Value (Profit/Loss)	Average Price previous trades
2026-02-06	BUY	168			422.180*		-
2026-02-02	BUY	216	407.210	398.580	399.443	GBX 86,280	-
2026-01-30	BUY	576	403.095	397.480	398.042	GBX 229,272	-
2026-01-20	BUY	96	403.220	390.660	391.916	GBX 37,624	-
2026-01-13	BUY	240	391.040	381.095	382.090	GBX 91,701	-
2026-01-07	BUY	72	383.650	377.220	377.863	GBX 27,206	-
2026-01-06	BUY	288	383.930	378.930	379.430	GBX 109,276	-
2025-12-31	BUY	192	385.609	382.435	382.752	GBX 73,488	-
2025-12-31	BUY	192	385.609	382.435	382.752	GBX 73,488	-
2025-12-29	BUY	48	379.220	375.110	375.521	GBX 18,025	-
2025-12-19	BUY	264	374.735	368.760	369.358	GBX 97,510	-
2025-12-16	BUY	72	366.990	359.390	360.150	GBX 25,931	-
2025-12-12	BUY	96	370.560	363.382	364.100	GBX 34,954	-
2025-12-04	BUY	336	377.485	370.280	371.000	GBX 124,656	-
2025-12-01	BUY	198	375.340	368.200	368.914	GBX 73,045	-
2025-11-24	BUY	96	369.350	365.400	365.795	GBX 35,116	-
2025-11-06	BUY	23	395.910	387.770	388.584	GBX 8,937	-
2025-11-05	BUY	46	397.206	390.695	391.346	GBX 18,002	-
2025-10-28	BUY	69	445.120	439.680	440.224	GBX 30,375	-
2025-10-15	BUY	115	462.090	437.700	440.139	GBX 50,616	-
2025-09-24	BUY	138	470.885	455.000	456.589	GBX 63,009	-
2025-08-28	BUY	69	470.540	462.065	462.913	GBX 31,941	-
2025-08-19	BUY	161			460.410*		-
2025-08-12	BUY	437	474.110	461.740	462.977	GBX 202,321	-
2025-08-04	BUY	92	446.080	435.845	436.868	GBX 40,192	-
2025-08-01	BUY	138	440.740	429.710	430.813	GBX 59,452	-
2025-07-31	BUY	115	441.720	436.420	436.950	GBX 50,249	-
2025-07-22	BUY	115	424.080	419.270	419.751	GBX 48,271	-
2025-07-21	BUY	46	424.750	417.020	417.793	GBX 19,218	-
2025-07-14	BUY	69	417.270	413.210	413.616	GBX 28,540	-
2025-07-10	BUY	138	419.860	414.240	414.802	GBX 57,243	-
2025-07-08	BUY	69	425.290	420.510	420.988	GBX 29,048	-
2025-07-02	BUY	115	424.610	416.540	417.347	GBX 47,995	-
2025-06-25	BUY	23	420.390	416.670	417.042	GBX 9,592	-
2025-06-12	BUY	207	414.510	407.830	408.498	GBX 84,559	-
2025-06-02	BUY	276			419.170*		-
2025-05-28	BUY	69	425.000	417.950	418.655	GBX 28,887	-
2025-05-14	BUY	69			415.200*		-
2025-05-08	BUY	115			410.370*		-
2025-05-07	BUY	368			415.150*		-
2025-04-30	BUY	69	441.550	431.610	432.604	GBX 29,850	-
2025-04-24	BUY	23	429.250	421.530	422.302	GBX 9,713	-
2025-04-23	BUY	184	429.640	422.400	423.124	GBX 77,855	-
2025-04-17	BUY	92	426.360	419.410	420.105	GBX 38,650	-
2025-04-17	BUY	92	426.360	419.410	420.105	GBX 38,650	-
2025-04-16	BUY	46	430.500	419.205	420.334	GBX 19,335	-
2025-04-15	BUY	46	431.744	427.775	428.172	GBX 19,696	-
2025-04-14	BUY	138	429.105	423.370	423.943	GBX 58,504	-
2025-04-11	BUY	368	424.635	410.700	412.094	GBX 151,650	-
2025-04-10	BUY	207	420.085	404.860	406.382	GBX 84,121	-
2025-04-09	BUY	115	419.940	391.340	394.200	GBX 45,333	-
2025-04-08	BUY	115	418.190	390.140	392.945	GBX 45,189	-
2025-04-07	BUY	92	416.695	388.940	391.716	GBX 36,038	-
2025-04-04	BUY	115	439.875	401.710	405.526	GBX 46,636	-
2025-04-02	BUY	92			436.990*		-
2025-03-28	BUY	2,185			432.990*		-
2025-03-24	BUY	44			429.340*		-
2025-03-18	BUY	66			421.900*		-
2025-03-17	BUY	110			421.590*		-
2025-03-14	BUY	88			417.960*		-
2025-03-13	BUY	198			414.120*		-
2025-03-10	BUY	66			415.670*		-
2025-03-04	BUY	84			423.060*		-
2025-02-25	BUY	84	428.440	421.510	422.203	GBX 35,465	-
2025-02-21	BUY	84	433.160	420.140	421.442	GBX 35,401	-
2025-02-19	BUY	84	439.310	426.000	427.331	GBX 35,896	-
2025-02-18	BUY	84	439.640	423.790	425.375	GBX 35,732	-
2025-02-13	BUY	63	470.220	461.390	462.273	GBX 29,123	-
2025-02-12	BUY	42	472.620	463.270	464.205	GBX 19,497	-
2025-02-11	BUY	84	480.770	473.010	473.786	GBX 39,798	-
2025-02-05	BUY	63	481.220	471.500	472.472	GBX 29,766	-
2025-02-03	BUY	168	474.080	463.200	464.288	GBX 78,000	-
2025-01-31	BUY	63	473.890	467.313	467.971	GBX 29,482	-
2025-01-30	BUY	63	475.105	468.529	469.187	GBX 29,559	-
2025-01-28	BUY	63	471.100	463.458	464.222	GBX 29,246	-
2025-01-02	BUY	378	465.210	457.710	458.460	GBX 173,298	-
2024-12-10	BUY	63	482.260	475.730	476.383	GBX 30,012	-
2024-12-03	SELL	-126	498.310	493.090	493.612	GBX -62,195	-
2024-11-20	BUY	168	493.520	485.180	486.014	GBX 81,650	-
2024-11-19	BUY	63	489.940	484.530	485.071	GBX 30,559	-
2024-11-18	BUY	42	494.380	486.610	487.387	GBX 20,470	-
2024-11-07	BUY	147	471.580	465.955	466.517	GBX 68,578	-
2024-10-30	BUY	63	458.400	452.790	453.351	GBX 28,561	-
2024-10-28	BUY	21	465.730	453.800	454.993	GBX 9,555	-
2024-10-22	BUY	105	476.140	469.980	470.596	GBX 49,413	-

* (if shown) = market close price used not a projected price. This is used when we do not have market data available to calculate a projection

The likely trade price/value is our estimate on the likely price the trade took place at and is not the actual trade price. The likely LOSS/GAIN is our estimate. Where a profit/loss value is shown in the Likely Trade Value column, this is derived from matching trades between periods eg the most recent previous BUY is matched with the SELL for the same number of shares and the difference between the likely BUY price and likely SELL price is calculated. Where a profit or loss is shown in the Average Price of Previous Trades column, this is dervied using the likely trade price compared to the average of previous trades based on adjusted close

Shorting History of MSI

Date	Shorted Volume	Short Exempt Volume	Total Shares Traded	% Shorted
2025-09-19	129,292	5,406	213,474	60.6%
2025-09-18	137,922	10	232,404	59.3%
2025-09-17	119,632	0	198,957	60.1%
2025-09-16	186,390	43	375,830	49.6%
2025-09-15	181,694	2,742	279,572	65.0%
2025-09-12	165,770	5,170	254,571	65.1%
2025-09-11	182,760	6,279	286,686	63.7%
2025-09-10	172,523	16,871	251,361	68.6%
2025-09-09	143,697	918	207,026	69.4%
2025-09-08	139,340	1,035	239,594	58.2%
2025-09-05	141,143	1,364	214,059	65.9%
2025-09-04	148,744	25	223,251	66.6%
2025-09-03	139,703	1,574	228,238	61.2%
2025-09-02	334,583	979	472,477	70.8%
2025-08-29	186,083	2,057	261,940	71.0%
2025-08-28	214,448	20	333,384	64.3%
2025-08-27	196,259	2,800	280,934	69.9%
2025-08-26	169,344	8	489,145	34.6%
2025-08-25	114,296	56	161,892	70.6%
2025-08-22	139,149	427	225,924	61.6%
2025-08-21	212,209	19,826	309,553	68.6%
2025-08-20	196,743	385	290,115	67.8%
2025-08-19	225,171	114	404,767	55.6%
2025-08-18	157,022	0	225,142	69.7%
2025-08-15	530,719	0	678,366	78.2%
2025-08-14	274,603	50,340	430,084	63.8%
2025-08-13	203,473	315	344,342	59.1%
2025-08-12	459,029	10,099	643,667	71.3%
2025-08-11	426,926	3,191	604,211	70.7%
2025-08-08	587,288	72	739,149	79.5%
2025-08-07	316,329	276	469,061	67.4%
2025-08-06	190,400	0	260,576	73.1%
2025-08-05	357,016	79	512,336	69.7%
2025-08-04	263,202	0	445,718	59.1%
2025-08-01	355,476	1,416	514,171	69.1%
2025-07-31	335,799	0	544,273	61.7%
2025-07-30	260,895	0	448,479	58.2%
2025-07-29	171,248	43	322,520	53.1%
2025-07-28	239,461	46	349,099	68.6%
2025-07-25	138,150	0	204,822	67.4%
2025-07-24	124,622	100	189,449	65.8%
2025-07-23	113,852	103	228,721	49.8%
2025-07-22	134,173	105	223,733	60.0%
2025-07-21	177,424	8	245,225	72.4%
2025-07-18	142,146	0	204,550	69.5%

The data here is derived from FINRA daily shorted trade data. The Daily Short Sale Volume is the total volume of short trades that meet certain criteria on each trade date by 6 PM ET on the trade date. The detail trade data is derived from the monthly shorted trade data which will differ in aggregate. The detail trade data is derived from the transaction level data and includes ALL trades (including exempt) and the aggregation period extends beyond 6pm.

Back to Listing

Note: All information is provided as is without warranty and should be used for indicative purposes only. You should independently check data before making any investment decision. This information is derived from third party sources and we cannot guarantee that their data is current, accurate, complete, free from defects etc and we therefore accept no responsibility for how it may be used. We accept no liability.