Motorola Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	405.08	405.74	396.03	403.15	403.15	-0.48%	1,088,986
Jan 28, 2026	408.14	410.00	401.11	405.08	405.08	-0.25%	1,249,272
Jan 27, 2026	399.98	407.69	396.04	406.08	406.08	1.25%	1,013,755
Jan 26, 2026	404.19	407.24	398.93	401.07	401.07	-0.15%	1,199,965
Jan 23, 2026	396.85	402.00	394.74	401.66	401.66	1.05%	795,657
Jan 22, 2026	396.56	399.06	394.84	397.49	397.49	0.64%	713,365
Jan 21, 2026	393.42	400.26	392.87	394.95	394.95	0.99%	1,191,940
Jan 20, 2026	397.87	403.22	390.65	391.08	391.08	-2.38%	1,815,076
Jan 16, 2026	393.21	402.91	392.01	400.61	400.61	1.56%	2,125,589
Jan 15, 2026	391.58	396.69	389.99	394.44	394.44	1.34%	1,328,850
Jan 14, 2026	389.99	390.57	385.20	389.23	389.23	-0.45%	1,220,503
Jan 13, 2026	384.84	391.06	381.10	391.00	391.00	1.39%	1,273,047
Jan 12, 2026	382.59	386.74	381.66	385.64	385.64	0.65%	996,922
Jan 9, 2026	381.02	384.53	379.06	383.14	383.14	0.33%	1,084,716
Jan 8, 2026	376.50	389.76	376.50	381.89	381.89	1.17%	1,232,839
Jan 7, 2026	383.55	383.65	377.22	377.49	377.49	-0.94%	840,798
Jan 6, 2026	383.66	383.93	378.67	381.06	381.06	-0.42%	998,373
Jan 5, 2026	383.87	387.62	381.29	382.68	382.68	0.44%	1,094,891
Jan 2, 2026	383.32	384.20	380.02	381.02	381.02	-0.60%	785,972
Dec 31, 2025	384.86	385.61	382.44	383.32	383.32	-0.16%	1,330,613
Dec 30, 2025	376.59	384.90	375.10	383.94	383.94	1.77%	1,511,387
Dec 29, 2025	377.50	379.22	375.11	377.28	377.28	0.06%	635,995
Dec 26, 2025	375.97	377.86	375.00	377.04	377.04	0.15%	328,879
Dec 24, 2025	377.13	377.56	375.74	376.48	376.48	-0.50%	245,199
Dec 23, 2025	373.81	380.10	372.00	378.38	378.38	1.52%	1,033,477
Dec 22, 2025	371.33	375.39	369.66	372.70	372.70	0.74%	1,318,366
Dec 19, 2025	374.25	375.00	368.76	369.97	369.97	-1.01%	4,006,997
Dec 18, 2025	374.49	375.46	370.50	373.74	373.74	-0.20%	2,204,196
Dec 17, 2025	367.97	379.61	366.49	374.49	374.49	2.93%	2,285,161
Dec 16, 2025	365.98	366.99	359.36	363.83	363.83	-0.28%	2,013,947
Dec 15, 2025	363.89	365.59	361.32	364.84	364.84	0.04%	1,654,922
Dec 12, 2025	369.62	370.56	363.37	364.70	363.49	-0.91%	1,378,419
Dec 11, 2025	374.00	376.03	366.47	368.05	366.83	-0.72%	1,007,367
Dec 10, 2025	369.58	373.68	367.20	370.73	369.50	-0.16%	1,519,269
Dec 9, 2025	371.74	374.94	369.28	371.33	370.10	-0.02%	1,617,024
Dec 8, 2025	372.52	373.39	369.34	371.41	370.18	-0.80%	1,082,268
Dec 5, 2025	371.81	375.53	369.05	374.39	373.15	0.78%	1,934,857
Dec 4, 2025	375.33	377.49	370.27	371.49	370.26	-1.12%	1,423,730
Dec 3, 2025	377.81	379.44	374.43	375.69	374.44	-0.50%	2,002,776
Dec 2, 2025	375.08	377.82	371.26	377.56	376.31	1.13%	1,711,830
Dec 1, 2025	369.68	375.34	368.20	373.35	372.11	0.99%	1,756,283
Nov 28, 2025	370.14	371.96	365.43	369.68	368.45	0.05%	744,126
Nov 26, 2025	372.40	373.42	368.73	369.50	368.27	-	1,670,422
Nov 25, 2025	370.41	373.53	366.57	369.51	368.28	0.32%	1,883,108
Nov 24, 2025	368.33	369.54	365.40	368.33	367.11	-0.18%	2,580,947
Nov 21, 2025	367.96	372.38	366.41	368.99	367.77	0.53%	2,308,580
Nov 20, 2025	375.38	376.16	365.75	367.04	365.82	-1.20%	1,570,197
Nov 19, 2025	371.16	373.14	368.17	371.51	370.28	-0.23%	1,231,683
Nov 18, 2025	377.21	379.42	371.56	372.36	371.12	-1.41%	1,599,782
Nov 17, 2025	379.46	381.49	374.53	377.69	376.44	-0.60%	1,829,532