Motorola Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	465.76	476.37	465.76	474.66	-	2.60%	491,171
Mar 12, 2026	462.68	468.42	458.71	462.63	462.63	0.02%	1,039,835
Mar 11, 2026	462.60	465.17	458.88	462.56	462.56	-0.33%	1,013,782
Mar 10, 2026	457.13	466.03	455.98	464.11	464.11	1.33%	1,111,394
Mar 9, 2026	457.50	458.91	452.89	458.03	458.03	-0.59%	1,268,753
Mar 6, 2026	465.31	466.75	457.71	460.76	460.76	-1.37%	880,425
Mar 5, 2026	474.41	475.32	466.43	467.16	467.16	-2.31%	958,228
Mar 4, 2026	479.01	481.62	472.26	478.21	478.21	-0.42%	736,056
Mar 3, 2026	481.16	485.00	475.73	480.22	480.22	-1.21%	811,137
Mar 2, 2026	485.44	490.24	482.00	486.11	486.11	0.80%	1,045,247
Feb 27, 2026	472.97	482.39	470.45	482.26	482.26	2.18%	1,447,665
Feb 26, 2026	473.29	473.46	468.83	471.95	471.95	0.13%	920,092
Feb 25, 2026	471.54	474.19	464.28	471.33	471.33	0.10%	974,682
Feb 24, 2026	465.84	471.67	460.70	470.85	470.85	1.25%	878,341
Feb 23, 2026	460.10	467.31	458.18	465.03	465.03	0.49%	1,297,521
Feb 20, 2026	454.86	465.77	452.63	462.76	462.76	2.00%	1,442,698
Feb 19, 2026	453.27	456.16	448.21	453.68	453.68	0.46%	737,737
Feb 18, 2026	455.81	458.94	448.48	451.60	451.60	-1.35%	1,035,671
Feb 17, 2026	464.76	468.10	457.76	457.76	457.76	-0.87%	1,466,023
Feb 13, 2026	453.43	462.80	448.32	461.76	461.76	1.83%	1,451,773
Feb 12, 2026	449.61	471.17	448.43	453.44	453.44	7.67%	2,724,272
Feb 11, 2026	419.55	423.81	417.22	421.13	421.13	0.34%	1,119,914
Feb 10, 2026	421.03	423.84	417.20	419.69	419.69	-0.69%	1,212,803
Feb 9, 2026	420.75	423.41	418.12	422.59	422.59	0.10%	1,142,413
Feb 6, 2026	421.10	422.27	412.24	422.18	422.18	1.21%	1,040,261
Feb 5, 2026	414.88	419.06	412.17	417.15	417.15	0.20%	980,826
Feb 4, 2026	410.08	420.00	407.55	416.30	416.30	1.67%	1,727,609
Feb 3, 2026	401.70	409.70	400.75	409.47	409.47	1.43%	1,255,491
Feb 2, 2026	401.85	407.21	398.58	403.68	403.68	0.28%	975,912
Jan 30, 2026	400.73	403.10	397.48	402.54	402.54	-0.15%	937,659
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