Motorola Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	454.59	462.00	448.00	462.00	462.00	2.52%	254
Feb 19, 2026	460.35	460.35	441.76	450.63	450.63	0.16%	20
Feb 18, 2026	470.00	470.00	449.81	449.90	449.90	-2.93%	187
Feb 17, 2026	448.00	467.46	448.00	463.46	463.46	1.06%	137
Feb 13, 2026	448.00	460.63	445.62	458.60	458.60	-1.70%	316
Feb 12, 2026	428.00	470.24	427.00	466.52	466.52	10.27%	1,643
Feb 11, 2026	419.69	424.00	418.03	423.06	423.06	0.91%	192
Feb 10, 2026	424.96	424.96	417.70	419.25	419.25	-0.34%	22
Feb 9, 2026	422.18	423.00	418.41	420.67	420.67	0.43%	320
Feb 6, 2026	420.00	424.01	414.27	418.89	418.89	1.30%	2,543
Feb 5, 2026	421.00	421.00	411.50	413.50	413.50	-1.23%	267
Feb 4, 2026	402.30	418.65	402.30	418.64	418.64	2.98%	676
Feb 3, 2026	403.33	407.87	396.00	406.52	406.52	0.29%	119,830
Feb 2, 2026	397.50	405.34	396.00	405.34	405.34	1.75%	88
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