Motorola Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	397.18	406.74	395.88	398.37	398.37	0.28%	71
Jan 29, 2026	400.00	406.00	396.68	397.26	397.26	-1.31%	799
Jan 28, 2026	406.08	411.06	400.02	402.55	402.55	-0.03%	189
Jan 27, 2026	404.91	404.91	397.59	402.68	402.68	0.65%	99
Jan 26, 2026	400.61	405.95	399.69	400.09	400.09	-0.03%	277
Jan 23, 2026	397.49	400.34	392.87	400.19	400.19	0.70%	364
Jan 22, 2026	397.95	400.00	395.00	397.41	397.41	0.46%	95
Jan 21, 2026	395.30	399.75	387.00	395.57	395.57	0.33%	973
Jan 20, 2026	401.90	402.85	389.08	394.25	394.25	-1.53%	1,983
Jan 16, 2026	396.70	400.38	392.91	400.38	400.38	1.33%	312
Jan 15, 2026	390.16	397.58	388.30	395.13	395.13	2.10%	8,752
Jan 14, 2026	391.65	393.21	385.36	387.01	387.01	-0.35%	664
Jan 13, 2026	386.32	388.36	381.67	388.36	388.36	0.82%	795
Jan 12, 2026	383.04	386.45	381.51	385.20	385.20	0.75%	132
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