5 DAY PERFORMANCE
-6.83%
1 MONTH PERFORMANCE
+2.36%
3 MONTH PERFORMANCE
+3.41%
6 MONTH PERFORMANCE
+4.66%
YEAR-TO-DATE PERFORMANCE
+19.47%
1 YEAR PERFORMANCE
+16.16%
Motorola Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $492.67 | $496.99 (0.88%) | $497.38 | $488.16 | 1.73 M | $82.25 B |
| 11/03/2026 | $485.96 | $491.00 (1.04%) | $491.72 | $481.64 | 1.48 M | $81.26 B |
| 11/02/2026 | $490.92 | $487.31 (-0.74%) | $492.69 | $486.00 | 874.09 K | $80.65 B |
| 10/30/2026 | $496.80 | $491.53 (-1.06%) | $499.00 | $489.40 | 1.24 M | $81.50 B |
| 10/29/2026 | $488.50 | $492.08 (0.73%) | $493.50 | $483.47 | 1.27 M | $81.59 B |
| 10/28/2026 | $482.86 | $483.39 (0.11%) | $484.42 | $474.99 | 781.98 K | $80.15 B |
| 10/27/2026 | $483.27 | $483.61 (0.07%) | $485.88 | $479.70 | 712.92 K | $80.18 B |
| 10/26/2026 | $480.43 | $485.62 (1.08%) | $487.03 | $478.68 | 958.13 K | $80.52 B |
| 10/23/2026 | $473.83 | $481.83 (1.69%) | $482.41 | $472.87 | 1.42 M | $79.89 B |
| 10/22/2026 | $469.90 | $477.81 (1.68%) | $479.48 | $467.31 | 1.22 M | $79.22 B |
| 10/21/2026 | $465.25 | $467.50 (0.48%) | $468.99 | $464.45 | 579.91 K | $77.51 B |
| 10/20/2026 | $461.73 | $463.46 (0.37%) | $463.96 | $459.13 | 452.95 K | $76.84 B |
| 10/19/2026 | $461.14 | $458.90 (-0.49%) | $463.77 | $457.75 | 747.85 K | $76.09 B |
| 10/16/2026 | $459.71 | $463.15 (0.75%) | $468.98 | $458.95 | 1.26 M | $76.79 B |
| 10/15/2026 | $458.65 | $456.39 (-0.49%) | $461.68 | $455.21 | 799.31 K | $75.67 B |
| 10/14/2026 | $451.27 | $451.73 (0.1%) | $453.22 | $446.70 | 769.30 K | $74.90 B |
| 10/13/2026 | $448.53 | $449.01 (0.11%) | $451.19 | $443.52 | 847.72 K | $74.45 B |
| 10/12/2026 | $444.79 | $446.33 (0.35%) | $448.92 | $441.05 | 662.93 K | $74.00 B |
| 10/09/2026 | $447.11 | $444.18 (-0.66%) | $449.00 | $442.07 | 908.60 K | $73.65 B |
| 10/08/2026 | $444.76 | $447.12 (0.53%) | $450.65 | $443.12 | 722.16 K | $74.13 B |
| 10/07/2026 | $456.28 | $448.33 (-1.74%) | $458.17 | $448.25 | 720.95 K | $74.33 B |
| 10/06/2026 | $455.96 | $456.28 (0.07%) | $459.15 | $453.18 | 1.12 M | $75.65 B |
| 10/05/2026 | $448.05 | $455.37 (1.63%) | $458.15 | $448.05 | 834.00 K | $75.50 B |
| 10/02/2026 | $449.80 | $447.41 (-0.53%) | $451.24 | $445.96 | 616.30 K | $74.18 B |
| 10/01/2026 | $447.00 | $448.03 (0.23%) | $450.05 | $443.68 | 695.94 K | $74.28 B |
| 09/30/2026 | $446.07 | $445.97 (-0.02%) | $450.59 | $445.97 | 795.86 K | $73.94 B |
| 09/29/2026 | $450.23 | $446.12 (-0.91%) | $451.63 | $445.49 | 894.83 K | $73.97 B |
| 09/28/2026 | $453.94 | $452.08 (-0.41%) | $456.80 | $451.43 | 618.30 K | $74.95 B |
| 09/25/2026 | $454.91 | $456.88 (0.43%) | $461.13 | $454.63 | 574.31 K | $75.75 B |
| 09/24/2026 | $460.82 | $454.91 (-1.28%) | $463.67 | $451.55 | 922.66 K | $75.42 B |
| 09/23/2026 | $458.14 | $460.44 (0.5%) | $465.01 | $456.32 | 814.85 K | $76.34 B |
| 09/22/2026 | $462.42 | $456.70 (-1.24%) | $462.48 | $453.37 | 788.97 K | $75.72 B |
| 09/21/2026 | $464.24 | $461.36 (-0.62%) | $464.24 | $457.75 | 653.70 K | $76.49 B |
| 09/18/2026 | $459.38 | $458.67 (-0.15%) | $461.59 | $455.22 | 1.75 M | $76.05 B |
| 09/17/2026 | $460.91 | $459.68 (-0.27%) | $465.58 | $457.36 | 568.81 K | $76.21 B |
| 09/16/2026 | $468.20 | $460.53 (-1.64%) | $469.85 | $460.15 | 1.00 M | $76.36 B |
| 09/15/2026 | $476.49 | $469.14 (-1.54%) | $478.53 | $466.48 | 1.18 M | $77.78 B |
| 09/14/2026 | $468.37 | $474.13 (1.23%) | $478.84 | $464.16 | 1.14 M | $78.61 B |
| 09/11/2026 | $467.88 | $466.16 (-0.37%) | $470.99 | $465.93 | 690.83 K | $77.29 B |
| 09/10/2026 | $462.72 | $463.88 (0.25%) | $466.95 | $460.43 | 770.41 K | $76.91 B |
| 09/09/2026 | $463.85 | $459.89 (-0.85%) | $468.03 | $459.65 | 894.46 K | $76.25 B |
| 09/08/2026 | $465.02 | $462.98 (-0.44%) | $467.56 | $458.55 | 1.05 M | $76.76 B |
| 09/04/2026 | $470.58 | $468.05 (-0.54%) | $472.73 | $466.39 | 751.09 K | $77.60 B |
| 09/03/2026 | $480.42 | $472.23 (-1.7%) | $482.58 | $470.44 | 1.01 M | $78.30 B |
| 09/02/2026 | $491.64 | $478.92 (-2.59%) | $492.88 | $478.17 | 1.28 M | $79.40 B |
| 09/01/2026 | $487.74 | $491.24 (0.72%) | $494.85 | $486.27 | 1.00 M | $81.45 B |
| 08/31/2026 | $486.00 | $485.30 (-0.14%) | $488.75 | $484.11 | 1.14 M | $80.46 B |
| 08/28/2026 | $488.96 | $486.00 (-0.61%) | $488.96 | $483.29 | 504.51 K | $80.58 B |
| 08/27/2026 | $485.38 | $486.54 (0.24%) | $490.03 | $483.97 | 523.82 K | $80.67 B |
| 08/26/2026 | $482.56 | $487.28 (0.98%) | $490.19 | $481.09 | 805.74 K | $80.79 B |
| 08/25/2026 | $484.07 | $485.39 (0.27%) | $487.33 | $480.41 | 1.08 M | $80.48 B |
| 08/24/2026 | $481.10 | $481.52 (0.09%) | $486.04 | $478.52 | 923.20 K | $79.84 B |
| 08/21/2026 | $471.55 | $480.47 (1.89%) | $483.71 | $471.55 | 1.30 M | $79.66 B |
| 08/20/2026 | $477.92 | $473.63 (-0.9%) | $486.25 | $472.47 | 1.56 M | $78.53 B |
| 08/19/2026 | $469.74 | $480.84 (2.36%) | $484.24 | $469.00 | 1.46 M | $79.72 B |
| 08/18/2026 | $458.89 | $469.50 (2.31%) | $472.70 | $458.89 | 1.29 M | $77.84 B |
| 08/17/2026 | $463.08 | $457.08 (-1.3%) | $467.20 | $457.08 | 825.83 K | $75.78 B |
| 08/14/2026 | $466.00 | $466.51 (0.11%) | $468.46 | $461.65 | 833.92 K | $77.35 B |
| 08/13/2026 | $469.81 | $465.04 (-1.02%) | $471.00 | $460.60 | 638.23 K | $77.10 B |
| 08/12/2026 | $466.29 | $469.74 (0.74%) | $470.67 | $462.35 | 573.70 K | $77.88 B |
| 08/11/2026 | $459.41 | $466.86 (1.62%) | $470.49 | $457.89 | 764.20 K | $77.41 B |
| 08/10/2026 | $469.99 | $461.98 (-1.7%) | $469.99 | $457.00 | 822.55 K | $76.60 B |
| 08/07/2026 | $478.34 | $467.55 (-2.26%) | $479.84 | $467.31 | 996.30 K | $77.52 B |
| 08/06/2026 | $474.88 | $474.07 (-0.17%) | $493.57 | $464.01 | 1.91 M | $78.60 B |
| 08/05/2026 | $444.49 | $438.14 (-1.43%) | $445.87 | $436.58 | 1.21 M | $72.64 B |
| 08/04/2026 | $437.98 | $442.85 (1.11%) | $445.64 | $433.91 | 1.02 M | $73.42 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.
