5 DAY PERFORMANCE
+15.89%
1 MONTH PERFORMANCE
+13.33%
3 MONTH PERFORMANCE
+0.29%
6 MONTH PERFORMANCE
+21.03%
YEAR-TO-DATE PERFORMANCE
+19.47%
1 YEAR PERFORMANCE
+11.46%
Motorola Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $397.03 | $392.23 (-1.21%) | $401.23 | $390.61 | 1.51 M | $65.03 B |
| 06/18/2026 | $400.60 | $395.17 (-1.36%) | $400.60 | $392.42 | 2.44 M | $65.52 B |
| 06/17/2026 | $403.29 | $400.70 (-0.64%) | $407.21 | $397.50 | 1.34 M | $66.44 B |
| 06/16/2026 | $410.67 | $404.93 (-1.4%) | $416.46 | $401.97 | 1.03 M | $67.14 B |
| 06/15/2026 | $412.99 | $411.72 (-0.31%) | $415.00 | $408.29 | 1.35 M | $68.26 B |
| 06/12/2026 | $413.13 | $412.25 (-0.21%) | $413.83 | $407.77 | 602.52 K | $68.35 B |
| 06/11/2026 | $411.44 | $410.35 (-0.26%) | $413.99 | $403.99 | 994.46 K | $68.04 B |
| 06/10/2026 | $415.00 | $411.64 (-0.81%) | $418.97 | $411.62 | 1.09 M | $68.25 B |
| 06/09/2026 | $405.73 | $414.07 (2.06%) | $415.61 | $403.66 | 1.09 M | $68.65 B |
| 06/08/2026 | $408.70 | $406.80 (-0.46%) | $410.07 | $401.62 | 1.17 M | $67.45 B |
| 06/05/2026 | $411.23 | $410.34 (-0.22%) | $412.90 | $407.45 | 910.40 K | $68.03 B |
| 06/04/2026 | $412.78 | $410.72 (-0.5%) | $416.34 | $410.08 | 783.65 K | $68.10 B |
| 06/03/2026 | $413.45 | $408.39 (-1.22%) | $416.21 | $408.27 | 922.29 K | $67.71 B |
| 06/02/2026 | $414.57 | $415.42 (0.21%) | $417.01 | $406.00 | 888.80 K | $68.88 B |
| 06/01/2026 | $407.00 | $411.58 (1.13%) | $415.56 | $405.20 | 1.07 M | $68.24 B |
| 05/29/2026 | $409.72 | $403.28 (-1.57%) | $411.40 | $401.85 | 2.11 M | $66.86 B |
| 05/28/2026 | $408.78 | $411.54 (0.68%) | $416.55 | $405.13 | 1.14 M | $68.23 B |
| 05/27/2026 | $410.39 | $408.71 (-0.41%) | $413.08 | $407.56 | 705.00 K | $67.76 B |
| 05/26/2026 | $403.05 | $410.48 (1.84%) | $413.41 | $401.04 | 1.35 M | $68.06 B |
| 05/22/2026 | $402.37 | $404.08 (0.42%) | $407.09 | $399.85 | 957.12 K | $67.00 B |
| 05/21/2026 | $393.78 | $400.24 (1.64%) | $400.96 | $390.80 | 1.59 M | $66.36 B |
| 05/20/2026 | $398.06 | $395.92 (-0.54%) | $403.77 | $392.46 | 1.26 M | $65.64 B |
| 05/19/2026 | $409.98 | $398.73 (-2.74%) | $411.69 | $398.19 | 1.09 M | $66.11 B |
| 05/18/2026 | $397.35 | $410.27 (3.25%) | $411.01 | $395.20 | 1.97 M | $68.02 B |
| 05/15/2026 | $396.80 | $393.28 (-0.89%) | $400.08 | $391.31 | 1.18 M | $65.21 B |
| 05/14/2026 | $402.00 | $399.33 (-0.66%) | $403.51 | $392.35 | 975.05 K | $66.21 B |
| 05/13/2026 | $390.90 | $397.89 (1.79%) | $400.14 | $386.79 | 1.37 M | $65.97 B |
| 05/12/2026 | $396.10 | $391.39 (-1.19%) | $400.27 | $390.90 | 1.66 M | $64.89 B |
| 05/11/2026 | $389.34 | $392.17 (0.73%) | $399.60 | $388.60 | 2.01 M | $65.02 B |
| 05/08/2026 | $417.00 | $383.99 (-7.92%) | $424.40 | $381.25 | 3.10 M | $63.67 B |
| 05/07/2026 | $430.95 | $433.20 (0.52%) | $435.94 | $429.78 | 1.12 M | $71.82 B |
| 05/06/2026 | $435.01 | $433.66 (-0.31%) | $436.91 | $426.70 | 1.44 M | $71.90 B |
| 05/05/2026 | $437.99 | $438.00 (0%) | $444.24 | $436.03 | 851.71 K | $72.62 B |
| 05/04/2026 | $434.65 | $437.59 (0.68%) | $440.89 | $433.50 | 746.30 K | $72.55 B |
| 05/01/2026 | $440.99 | $435.90 (-1.15%) | $441.95 | $435.88 | 618.13 K | $72.27 B |
| 04/30/2026 | $430.22 | $439.03 (2.05%) | $440.82 | $428.32 | 1.16 M | $72.79 B |
| 04/29/2026 | $434.57 | $429.23 (-1.23%) | $437.13 | $424.05 | 922.84 K | $71.17 B |
| 04/28/2026 | $432.39 | $434.74 (0.54%) | $435.61 | $430.48 | 882.61 K | $72.08 B |
| 04/27/2026 | $434.93 | $431.60 (-0.77%) | $437.19 | $431.10 | 864.14 K | $71.56 B |
| 04/24/2026 | $441.32 | $438.26 (-0.69%) | $444.59 | $436.98 | 674.90 K | $72.66 B |
| 04/23/2026 | $442.97 | $443.17 (0.05%) | $444.83 | $440.04 | 704.40 K | $73.48 B |
| 04/22/2026 | $444.47 | $441.66 (-0.63%) | $448.56 | $439.02 | 764.27 K | $73.23 B |
| 04/21/2026 | $449.86 | $445.48 (-0.97%) | $449.86 | $442.47 | 825.00 K | $73.86 B |
| 04/20/2026 | $444.44 | $446.92 (0.56%) | $450.00 | $444.44 | 841.20 K | $74.10 B |
| 04/17/2026 | $443.69 | $441.96 (-0.39%) | $445.86 | $440.53 | 1.42 M | $73.28 B |
| 04/16/2026 | $441.00 | $444.46 (0.78%) | $444.74 | $439.13 | 693.60 K | $73.69 B |
| 04/15/2026 | $438.78 | $440.21 (0.33%) | $442.45 | $436.79 | 714.21 K | $72.99 B |
| 04/14/2026 | $438.09 | $440.08 (0.45%) | $442.91 | $435.65 | 749.94 K | $72.97 B |
| 04/13/2026 | $434.25 | $439.91 (1.3%) | $439.91 | $433.01 | 739.79 K | $72.94 B |
| 04/10/2026 | $441.28 | $433.69 (-1.72%) | $442.23 | $432.94 | 843.82 K | $71.91 B |
| 04/09/2026 | $445.81 | $442.50 (-0.74%) | $446.45 | $438.25 | 758.72 K | $73.37 B |
| 04/08/2026 | $446.23 | $447.73 (0.34%) | $448.54 | $443.36 | 868.00 K | $74.23 B |
| 04/07/2026 | $440.98 | $442.45 (0.33%) | $445.57 | $439.11 | 529.00 K | $73.36 B |
| 04/06/2026 | $438.99 | $441.39 (0.55%) | $442.89 | $437.99 | 629.86 K | $73.18 B |
| 04/02/2026 | $431.92 | $438.96 (1.63%) | $440.05 | $430.36 | 845.20 K | $72.78 B |
| 04/01/2026 | $432.21 | $434.13 (0.44%) | $437.58 | $430.07 | 852.41 K | $71.98 B |
| 03/31/2026 | $430.00 | $433.97 (0.92%) | $435.61 | $424.98 | 1.02 M | $71.95 B |
| 03/30/2026 | $441.72 | $426.78 (-3.38%) | $441.72 | $425.38 | 915.95 K | $70.76 B |
| 03/27/2026 | $450.00 | $438.32 (-2.6%) | $450.75 | $430.42 | 1.18 M | $72.67 B |
| 03/26/2026 | $448.03 | $450.01 (0.44%) | $454.17 | $447.66 | 1.00 M | $74.61 B |
| 03/25/2026 | $456.21 | $451.01 (-1.14%) | $457.56 | $438.33 | 1.20 M | $74.78 B |
| 03/24/2026 | $454.64 | $454.75 (0.02%) | $459.06 | $451.51 | 1.13 M | $75.40 B |
| 03/23/2026 | $457.33 | $456.64 (-0.15%) | $461.86 | $454.29 | 1.04 M | $75.71 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.
