5 DAY PERFORMANCE
-0.28%
1 MONTH PERFORMANCE
+2.32%
3 MONTH PERFORMANCE
-16.98%
6 MONTH PERFORMANCE
-9.08%
YEAR-TO-DATE PERFORMANCE
-0.88%
1 YEAR PERFORMANCE
-17.89%
Motorola Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $381.02 | $379.91 (-0.29%) | $383.07 | $379.80 | 170.56 K | |
| 01/08/2026 | $376.50 | $381.89 (1.43%) | $389.76 | $376.50 | 1.24 M | $63.62 B |
| 01/07/2026 | $383.55 | $377.49 (-1.58%) | $383.65 | $377.22 | 841.00 K | $62.89 B |
| 01/06/2026 | $383.66 | $381.06 (-0.68%) | $383.93 | $378.67 | 1.01 M | $63.48 B |
| 01/05/2026 | $383.87 | $382.68 (-0.31%) | $387.62 | $381.29 | 1.09 M | $63.75 B |
| 01/02/2026 | $383.32 | $381.02 (-0.6%) | $384.20 | $380.02 | 786.05 K | $63.48 B |
| 12/31/2025 | $384.86 | $383.32 (-0.4%) | $385.61 | $382.44 | 1.40 M | $63.86 B |
| 12/30/2025 | $376.59 | $383.94 (1.95%) | $384.90 | $375.10 | 1.53 M | $63.96 B |
| 12/29/2025 | $377.50 | $377.28 (-0.06%) | $379.22 | $375.11 | 744.00 K | $62.85 B |
| 12/26/2025 | $375.97 | $377.04 (0.28%) | $377.86 | $375.00 | 333.31 K | $62.81 B |
| 12/24/2025 | $377.13 | $376.48 (-0.17%) | $377.56 | $375.74 | 253.40 K | $62.72 B |
| 12/23/2025 | $373.81 | $378.38 (1.22%) | $380.10 | $372.00 | 1.04 M | $63.04 B |
| 12/22/2025 | $371.33 | $372.70 (0.37%) | $375.39 | $369.66 | 1.38 M | $62.09 B |
| 12/19/2025 | $374.25 | $369.97 (-1.14%) | $375.00 | $368.76 | 4.33 M | $61.64 B |
| 12/18/2025 | $374.49 | $373.74 (-0.2%) | $375.46 | $370.50 | 2.20 M | $62.27 B |
| 12/17/2025 | $367.97 | $374.49 (1.77%) | $379.61 | $366.49 | 2.29 M | $62.39 B |
| 12/16/2025 | $365.98 | $363.83 (-0.59%) | $366.99 | $359.36 | 2.01 M | $60.61 B |
| 12/15/2025 | $363.89 | $364.84 (0.26%) | $365.59 | $361.32 | 1.65 M | $60.78 B |
| 12/12/2025 | $369.62 | $364.70 (-1.33%) | $370.56 | $363.37 | 1.38 M | $60.76 B |
| 12/11/2025 | $374.00 | $368.05 (-1.59%) | $376.03 | $366.47 | 1.01 M | $61.32 B |
| 12/10/2025 | $369.58 | $370.73 (0.31%) | $373.68 | $367.20 | 1.52 M | $61.76 B |
| 12/09/2025 | $371.74 | $371.33 (-0.11%) | $374.94 | $369.28 | 1.62 M | $61.86 B |
| 12/08/2025 | $372.52 | $371.41 (-0.3%) | $373.39 | $369.34 | 1.08 M | $61.88 B |
| 12/05/2025 | $371.81 | $374.39 (0.69%) | $375.53 | $369.05 | 1.93 M | $62.37 B |
| 12/04/2025 | $375.33 | $371.49 (-1.02%) | $377.49 | $370.27 | 1.42 M | $61.89 B |
| 12/03/2025 | $377.81 | $375.69 (-0.56%) | $379.44 | $374.43 | 2.00 M | $62.59 B |
| 12/02/2025 | $375.08 | $377.56 (0.66%) | $377.82 | $371.26 | 1.71 M | $62.90 B |
| 12/01/2025 | $369.68 | $373.35 (0.99%) | $375.34 | $368.20 | 1.76 M | $62.20 B |
| 11/28/2025 | $370.14 | $369.68 (-0.12%) | $371.96 | $365.43 | 744.13 K | $61.59 B |
| 11/26/2025 | $372.40 | $369.50 (-0.78%) | $373.42 | $368.73 | 1.67 M | $61.56 B |
| 11/25/2025 | $370.41 | $369.51 (-0.24%) | $373.53 | $366.57 | 1.88 M | $61.56 B |
| 11/24/2025 | $368.33 | $368.33 (0%) | $369.54 | $365.40 | 2.58 M | $61.36 B |
| 11/21/2025 | $367.96 | $368.99 (0.28%) | $372.38 | $366.41 | 2.31 M | $61.47 B |
| 11/20/2025 | $375.38 | $367.04 (-2.22%) | $376.16 | $365.75 | 1.57 M | $61.15 B |
| 11/19/2025 | $371.16 | $371.51 (0.09%) | $373.14 | $368.17 | 1.23 M | $61.89 B |
| 11/18/2025 | $377.21 | $372.36 (-1.29%) | $379.42 | $371.56 | 1.60 M | $62.04 B |
| 11/17/2025 | $379.46 | $377.69 (-0.47%) | $381.49 | $374.53 | 1.83 M | $62.92 B |
| 11/14/2025 | $382.50 | $379.98 (-0.66%) | $384.95 | $376.75 | 2.27 M | $63.30 B |
| 11/13/2025 | $390.72 | $383.38 (-1.88%) | $391.55 | $382.09 | 1.34 M | $63.87 B |
| 11/12/2025 | $394.03 | $391.97 (-0.52%) | $397.54 | $391.04 | 1.13 M | $65.30 B |
| 11/11/2025 | $393.79 | $391.96 (-0.46%) | $394.68 | $390.59 | 1.18 M | $65.30 B |
| 11/10/2025 | $390.73 | $394.00 (0.84%) | $394.75 | $389.27 | 1.37 M | $65.64 B |
| 11/07/2025 | $388.19 | $390.75 (0.66%) | $394.61 | $388.15 | 1.06 M | $65.10 B |
| 11/06/2025 | $393.00 | $389.10 (-0.99%) | $395.91 | $387.77 | 1.54 M | $64.82 B |
| 11/05/2025 | $391.00 | $394.49 (0.89%) | $397.21 | $390.70 | 1.89 M | $65.72 B |
| 11/04/2025 | $391.00 | $394.24 (0.83%) | $396.05 | $389.01 | 1.84 M | $65.68 B |
| 11/03/2025 | $404.80 | $391.50 (-3.29%) | $406.39 | $391.21 | 2.29 M | $65.22 B |
| 10/31/2025 | $419.65 | $406.71 (-3.08%) | $419.65 | $404.84 | 1.96 M | $67.76 B |
| 10/30/2025 | $430.48 | $431.98 (0.35%) | $438.71 | $429.67 | 1.31 M | $71.97 B |
| 10/29/2025 | $440.03 | $432.18 (-1.78%) | $440.93 | $431.25 | 710.13 K | $72.00 B |
| 10/28/2025 | $441.01 | $440.21 (-0.18%) | $445.12 | $439.68 | 520.21 K | $73.34 B |
| 10/27/2025 | $439.55 | $443.99 (1.01%) | $444.24 | $437.69 | 584.99 K | $73.97 B |
| 10/24/2025 | $445.30 | $438.98 (-1.42%) | $445.30 | $438.62 | 1.07 M | $73.22 B |
| 10/23/2025 | $446.53 | $444.83 (-0.38%) | $447.93 | $443.40 | 773.44 K | $74.20 B |
| 10/22/2025 | $447.01 | $446.86 (-0.03%) | $450.19 | $445.18 | 528.34 K | $74.54 B |
| 10/21/2025 | $450.29 | $448.10 (-0.49%) | $452.25 | $446.94 | 395.53 K | $74.74 B |
| 10/20/2025 | $445.00 | $448.44 (0.77%) | $448.84 | $444.70 | 410.70 K | $74.80 B |
| 10/17/2025 | $437.41 | $445.00 (1.74%) | $445.74 | $437.27 | 540.06 K | $74.23 B |
| 10/16/2025 | $439.86 | $437.21 (-0.6%) | $441.16 | $434.47 | 829.19 K | $72.93 B |
| 10/15/2025 | $461.24 | $438.94 (-4.83%) | $462.09 | $437.70 | 1.28 M | $73.22 B |
| 10/14/2025 | $458.93 | $460.62 (0.37%) | $464.35 | $457.07 | 597.71 K | $76.83 B |
| 10/13/2025 | $457.32 | $456.25 (-0.23%) | $459.69 | $454.77 | 487.42 K | $76.10 B |
| 10/10/2025 | $460.42 | $456.30 (-0.89%) | $462.00 | $455.34 | 831.40 K | $76.11 B |
| 10/09/2025 | $462.27 | $457.63 (-1%) | $462.27 | $455.34 | 538.09 K | $76.33 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
