Skip to main content
logo
Motorola Solutions, Inc. (LON:0K3H)
London flag London · Delayed Price · Currency is GBP · Price in USD
373.02
-1.39 (-0.37%)
At close: Dec 19, 2025

Motorola Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 2025372.67378.85369.88373.02373.02-0.37%181
Dec 18, 2025375.89375.90372.84374.42374.41-0.93%546
Dec 17, 2025365.39379.35365.39377.93377.934.60%602
Dec 16, 2025364.78365.97359.74361.32361.32-0.85%1,091
Dec 15, 2025364.99365.59359.49364.43364.43-0.31%1,005
Dec 12, 2025369.07370.43365.00365.55364.34-0.69%96
Dec 11, 2025370.69375.75368.10368.10366.88-0.69%215
Dec 10, 2025371.97378.24367.42370.67369.44-0.65%124
Dec 9, 2025371.91373.08370.97373.08371.850.40%52
Dec 8, 2025374.41375.25370.05371.60370.37-0.88%276
Dec 5, 2025370.00374.89369.00374.89373.650.10%951
Dec 4, 2025376.86376.86374.36374.52373.28-0.13%132
Dec 3, 2025378.81380.89375.00375.01373.77-0.27%1,063
Dec 2, 2025372.14377.00371.79376.02374.780.93%349
Dec 1, 2025376.00376.00368.01372.54371.310.58%155
Nov 28, 2025371.37375.99366.85370.41369.18-0.29%1,822
Nov 26, 2025371.22374.39365.00371.47370.240.60%200
Nov 25, 2025368.85371.48365.48369.27368.040.73%226
Nov 24, 2025371.91371.91365.12366.59365.38-0.77%629
Nov 21, 2025368.50369.43366.61369.43368.210.53%152
Nov 20, 2025374.75376.48366.00367.50366.28-0.55%109
Nov 19, 2025376.00376.81369.53369.53368.31-1.31%272
Nov 18, 2025375.43379.81372.31374.44373.20-1.09%185
Nov 17, 2025379.46381.40376.95378.57377.32-0.50%81
Nov 14, 2025383.59383.59377.02380.49379.23-1.17%704
Nov 13, 2025392.45392.93385.00385.00383.73-2.05%139
Nov 12, 2025394.47397.39391.95393.05391.750.21%44
Nov 11, 2025393.81394.64391.55392.24390.94-0.20%37
Nov 10, 2025392.76393.79390.35393.04391.740.73%59
Nov 7, 2025389.51394.06387.00390.19388.900.24%106
Nov 6, 2025398.50398.50387.97389.26387.97-1.01%670
Nov 5, 2025389.02396.53389.02393.23391.930.06%111
Nov 4, 2025389.30392.98388.58392.98391.68-0.13%151
Nov 3, 2025410.91410.91392.28393.49392.19-3.75%793
Oct 31, 2025418.22420.81404.98408.84407.49-5.65%273
Oct 30, 2025431.34438.89431.34433.34431.910.09%30
Oct 29, 2025439.25442.55431.99432.97431.54-2.21%78
Oct 28, 2025444.10445.03440.00442.77441.300.09%12
Oct 27, 2025428.91442.39428.91442.39440.930.56%213
Oct 24, 2025445.30446.45439.94439.94438.48-1.32%43
Oct 23, 2025450.23453.00444.12445.81444.33-0.09%8
Oct 22, 2025445.61449.75445.61446.22444.74-0.52%8
Oct 21, 2025450.29453.00446.50448.53447.050.02%45
Oct 20, 2025447.89448.44443.00448.44446.961.38%15
Oct 17, 2025440.84442.32436.20442.32440.861.41%58
Oct 16, 2025441.04441.04434.72436.15434.71-1.25%47
Oct 15, 2025460.80461.78439.77441.68440.21-3.96%316
Oct 14, 2025452.56459.90452.56459.90458.380.31%38
Oct 13, 2025457.32459.68454.46458.46456.94-0.42%61
Oct 10, 2025458.87461.81458.87460.41458.890.75%90