5 DAY PERFORMANCE
+5.10%
1 MONTH PERFORMANCE
+7.96%
3 MONTH PERFORMANCE
+5.72%
6 MONTH PERFORMANCE
+8.48%
YEAR-TO-DATE PERFORMANCE
+19.47%
1 YEAR PERFORMANCE
+2.89%
Motorola Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/03/2026 | $438.58 | $437.19 (-0.32%) | $442.21 | $435.94 | 957.41 K | $72.49 B |
| 07/31/2026 | $426.80 | $435.75 (2.1%) | $438.76 | $426.80 | 708.95 K | $72.25 B |
| 07/30/2026 | $433.15 | $430.82 (-0.54%) | $435.37 | $421.44 | 828.44 K | $71.43 B |
| 07/29/2026 | $437.81 | $434.20 (-0.82%) | $441.73 | $432.93 | 1.21 M | $71.99 B |
| 07/28/2026 | $428.13 | $440.31 (2.84%) | $442.22 | $426.16 | 944.50 K | $73.00 B |
| 07/27/2026 | $419.50 | $423.80 (1.03%) | $427.25 | $418.61 | 834.00 K | $70.27 B |
| 07/24/2026 | $406.71 | $417.83 (2.73%) | $418.70 | $404.24 | 770.40 K | $69.28 B |
| 07/23/2026 | $402.41 | $407.02 (1.15%) | $408.96 | $402.41 | 721.32 K | $67.48 B |
| 07/22/2026 | $407.86 | $404.33 (-0.87%) | $409.09 | $402.19 | 532.60 K | $67.04 B |
| 07/21/2026 | $410.38 | $406.28 (-1%) | $411.39 | $401.58 | 820.62 K | $67.36 B |
| 07/20/2026 | $418.27 | $410.43 (-1.87%) | $422.22 | $409.58 | 756.13 K | $68.05 B |
| 07/17/2026 | $412.20 | $413.31 (0.27%) | $420.65 | $411.32 | 1.85 M | $68.53 B |
| 07/16/2026 | $407.10 | $414.19 (1.74%) | $414.26 | $405.46 | 778.65 K | $68.67 B |
| 07/15/2026 | $412.95 | $407.18 (-1.4%) | $413.21 | $406.39 | 634.40 K | $67.51 B |
| 07/14/2026 | $414.67 | $413.71 (-0.23%) | $417.12 | $412.43 | 765.41 K | $68.59 B |
| 07/13/2026 | $424.23 | $418.06 (-1.45%) | $427.35 | $417.15 | 734.08 K | $69.31 B |
| 07/10/2026 | $417.22 | $422.88 (1.36%) | $425.17 | $413.84 | 631.40 K | $70.11 B |
| 07/09/2026 | $422.38 | $417.21 (-1.22%) | $424.55 | $412.16 | 965.03 K | $69.17 B |
| 07/08/2026 | $422.84 | $420.54 (-0.54%) | $425.08 | $414.50 | 1.04 M | $69.73 B |
| 07/07/2026 | $428.38 | $424.21 (-0.97%) | $432.00 | $423.97 | 1.03 M | $70.33 B |
| 07/06/2026 | $419.50 | $422.83 (0.79%) | $425.92 | $417.05 | 729.11 K | $70.11 B |
| 07/02/2026 | $422.08 | $422.66 (0.14%) | $424.49 | $419.10 | 549.70 K | $70.08 B |
| 07/01/2026 | $414.35 | $418.94 (1.11%) | $422.54 | $413.50 | 948.40 K | $69.46 B |
| 06/30/2026 | $411.41 | $415.29 (0.94%) | $418.99 | $408.08 | 1.46 M | $68.86 B |
| 06/29/2026 | $403.02 | $412.60 (2.38%) | $417.00 | $401.15 | 1.33 M | $68.41 B |
| 06/26/2026 | $396.39 | $402.89 (1.64%) | $403.64 | $395.09 | 1.30 M | $66.80 B |
| 06/25/2026 | $398.98 | $397.01 (-0.49%) | $408.80 | $396.66 | 1.08 M | $65.82 B |
| 06/24/2026 | $390.30 | $400.60 (2.64%) | $403.46 | $389.02 | 1.20 M | $66.42 B |
| 06/23/2026 | $391.80 | $389.44 (-0.6%) | $395.81 | $389.41 | 966.60 K | $64.57 B |
| 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 |
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.
