Motorola Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	382.72	383.39	378.00	382.32	382.32	-0.14%	299
Jan 8, 2026	378.00	388.29	374.19	382.85	382.85	1.37%	729
Jan 7, 2026	379.72	383.55	374.00	377.68	377.68	-0.72%	485
Jan 6, 2026	383.58	383.66	379.26	380.40	380.40	-1.14%	123
Jan 5, 2026	386.05	389.23	383.65	384.77	384.77	1.00%	54
Jan 2, 2026	386.00	386.00	380.23	380.96	380.96	-0.80%	214
Dec 31, 2025	382.33	384.99	382.33	384.02	384.02	0.44%	28
Dec 30, 2025	377.28	382.36	375.00	382.36	382.35	1.46%	120
Dec 29, 2025	376.27	382.82	375.44	376.85	376.85	0.01%	12
Dec 24, 2025	383.11	383.11	376.22	376.82	376.82	-0.52%	15
Dec 23, 2025	373.90	378.80	372.47	378.80	378.80	1.10%	138
Dec 22, 2025	370.75	375.23	369.00	374.70	374.70	0.45%	175
Dec 19, 2025	372.67	378.85	369.88	373.02	373.02	-0.37%	181
Dec 18, 2025	375.89	375.90	372.84	374.42	374.41	-0.93%	546
Dec 17, 2025	365.39	379.35	365.39	377.93	377.93	4.60%	602
Dec 16, 2025	364.78	365.97	359.74	361.32	361.32	-0.85%	1,091
Dec 15, 2025	364.99	365.59	359.49	364.43	364.43	-0.31%	1,005
Dec 12, 2025	369.07	370.43	365.00	365.55	364.34	-0.69%	96
Dec 11, 2025	370.69	375.75	368.10	368.10	366.88	-0.69%	215
Dec 10, 2025	371.97	378.24	367.42	370.67	369.44	-0.65%	124
Dec 9, 2025	371.91	373.08	370.97	373.08	371.85	0.40%	52
Dec 8, 2025	374.41	375.25	370.05	371.60	370.37	-0.88%	276
Dec 5, 2025	370.00	374.89	369.00	374.89	373.65	0.10%	951
Dec 4, 2025	376.86	376.86	374.36	374.52	373.28	-0.13%	132
Dec 3, 2025	378.81	380.89	375.00	375.01	373.77	-0.27%	1,063
Dec 2, 2025	372.14	377.00	371.79	376.02	374.78	0.93%	349
Dec 1, 2025	376.00	376.00	368.01	372.54	371.31	0.58%	155
Nov 28, 2025	371.37	375.99	366.85	370.41	369.18	-0.29%	1,822
Nov 26, 2025	371.22	374.39	365.00	371.47	370.24	0.60%	200
Nov 25, 2025	368.85	371.48	365.48	369.27	368.04	0.73%	226
Nov 24, 2025	371.91	371.91	365.12	366.59	365.38	-0.77%	629
Nov 21, 2025	368.50	369.43	366.61	369.43	368.21	0.53%	152
Nov 20, 2025	374.75	376.48	366.00	367.50	366.28	-0.55%	109
Nov 19, 2025	376.00	376.81	369.53	369.53	368.31	-1.31%	272
Nov 18, 2025	375.43	379.81	372.31	374.44	373.20	-1.09%	185
Nov 17, 2025	379.46	381.40	376.95	378.57	377.32	-0.50%	81
Nov 14, 2025	383.59	383.59	377.02	380.49	379.23	-1.17%	704
Nov 13, 2025	392.45	392.93	385.00	385.00	383.73	-2.05%	139
Nov 12, 2025	394.47	397.39	391.95	393.05	391.75	0.21%	44
Nov 11, 2025	393.81	394.64	391.55	392.24	390.94	-0.20%	37
Nov 10, 2025	392.76	393.79	390.35	393.04	391.74	0.73%	59
Nov 7, 2025	389.51	394.06	387.00	390.19	388.90	0.24%	106
Nov 6, 2025	398.50	398.50	387.97	389.26	387.97	-1.01%	670
Nov 5, 2025	389.02	396.53	389.02	393.23	391.93	0.06%	111
Nov 4, 2025	389.30	392.98	388.58	392.98	391.68	-0.13%	151
Nov 3, 2025	410.91	410.91	392.28	393.49	392.19	-3.75%	793
Oct 31, 2025	418.22	420.81	404.98	408.84	407.49	-5.65%	273
Oct 30, 2025	431.34	438.89	431.34	433.34	431.91	0.09%	30
Oct 29, 2025	439.25	442.55	431.99	432.97	431.54	-2.21%	78
Oct 28, 2025	444.10	445.03	440.00	442.77	441.30	0.09%	12