5 DAY PERFORMANCE
+21.90%
1 MONTH PERFORMANCE
+15.90%
3 MONTH PERFORMANCE
-5.25%
6 MONTH PERFORMANCE
+9.71%
YEAR-TO-DATE PERFORMANCE
-2.03%
1 YEAR PERFORMANCE
-5.44%
Motorola Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/08/2025 | $459.44 | $462.26 (0.61%) | $465.45 | $458.61 | 804.44 K | $77.10 B |
| 10/07/2025 | $457.65 | $458.50 (0.19%) | $459.01 | $453.96 | 660.09 K | $76.48 B |
| 10/06/2025 | $454.79 | $457.13 (0.51%) | $458.42 | $453.05 | 610.39 K | $76.25 B |
| 10/03/2025 | $448.25 | $452.90 (1.04%) | $458.91 | $447.98 | 583.90 K | $75.54 B |
| 10/02/2025 | $454.21 | $448.03 (-1.36%) | $454.36 | $447.66 | 723.96 K | $74.73 B |
| 10/01/2025 | $454.82 | $456.93 (0.46%) | $458.31 | $453.16 | 731.66 K | $76.22 B |
| 09/30/2025 | $453.21 | $457.29 (0.9%) | $458.01 | $453.21 | 708.16 K | $76.28 B |
| 09/29/2025 | $458.75 | $454.18 (-1%) | $459.66 | $452.92 | 760.47 K | $75.76 B |
| 09/26/2025 | $457.36 | $456.52 (-0.18%) | $458.64 | $454.43 | 551.70 K | $76.15 B |
| 09/25/2025 | $456.01 | $455.73 (-0.06%) | $457.83 | $454.32 | 776.70 K | $76.02 B |
| 09/24/2025 | $468.72 | $455.13 (-2.9%) | $471.10 | $455.00 | 957.58 K | $75.92 B |
| 09/23/2025 | $471.36 | $470.72 (-0.14%) | $474.16 | $468.78 | 1.07 M | $78.52 B |
| 09/22/2025 | $476.67 | $471.47 (-1.09%) | $477.52 | $471.46 | 789.98 K | $78.64 B |
| 09/19/2025 | $476.67 | $476.21 (-0.1%) | $478.70 | $471.68 | 1.68 M | $79.43 B |
| 09/18/2025 | $477.00 | $474.55 (-0.51%) | $478.44 | $471.44 | 791.44 K | $79.15 B |
| 09/17/2025 | $477.82 | $477.85 (0.01%) | $479.79 | $475.78 | 721.10 K | $79.71 B |
| 09/16/2025 | $482.00 | $476.84 (-1.07%) | $484.23 | $475.25 | 1.02 M | $79.54 B |
| 09/15/2025 | $479.75 | $482.43 (0.56%) | $485.56 | $479.75 | 885.30 K | $80.47 B |
| 09/12/2025 | $487.97 | $481.71 (-1.28%) | $487.97 | $481.29 | 793.13 K | $80.35 B |
| 09/11/2025 | $481.05 | $490.30 (1.92%) | $492.22 | $480.28 | 1.05 M | $81.78 B |
| 09/10/2025 | $477.56 | $481.70 (0.87%) | $484.09 | $476.50 | 701.15 K | $80.35 B |
| 09/09/2025 | $477.10 | $477.93 (0.17%) | $478.80 | $473.03 | 597.64 K | $79.72 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.
