Skip to main content
Motorola Solutions, Inc. (LON:0K3H)
London flag London · Delayed Price · Currency is GBP · Price in USD
457.03
-4.79 (-1.04%)
Mar 9, 2026, 4:46 PM GMT

Motorola Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026445.00462.15445.00457.64--0.91%72
Mar 6, 2026462.00472.03460.00461.82461.82-1.20%397
Mar 5, 2026472.70485.00467.00467.43467.43-2.29%167
Mar 4, 2026491.36491.36472.60478.40478.40-0.48%52
Mar 3, 2026485.20491.36472.75480.71480.71-1.17%198
Mar 2, 2026481.98490.00474.00486.41486.411.59%442
Feb 27, 2026473.00481.34463.12478.79478.791.77%815
Feb 26, 2026475.00480.00463.00470.46470.460.16%149
Feb 25, 2026460.10473.43460.10469.73469.730.19%938
Feb 24, 2026461.19468.84460.38468.84468.840.44%1,055
Feb 23, 2026464.32467.18453.23466.77466.771.03%414
Feb 20, 2026454.59462.00448.00462.00462.002.52%254
Feb 19, 2026460.35460.35441.76450.63450.630.16%20
Feb 18, 2026470.00470.00449.81449.90449.90-2.93%187
Feb 17, 2026448.00467.46448.00463.46463.461.06%137
Feb 13, 2026448.00460.63445.62458.60458.60-1.70%316
Feb 12, 2026428.00470.24427.00466.52466.5210.27%1,643
Feb 11, 2026419.69424.00418.03423.06423.060.91%192
Feb 10, 2026424.96424.96417.70419.25419.25-0.34%22
Feb 9, 2026422.18423.00418.41420.67420.670.43%320
Feb 6, 2026420.00424.01414.27418.89418.891.30%2,543
Feb 5, 2026421.00421.00411.50413.50413.50-1.23%267
Feb 4, 2026402.30418.65402.30418.64418.642.98%676
Feb 3, 2026403.33407.87396.00406.52406.520.29%119,830
Feb 2, 2026397.50405.34396.00405.34405.341.75%88
Jan 30, 2026397.18406.74395.88398.37398.370.28%71
Jan 29, 2026400.00406.00396.68397.26397.26-1.31%799
Jan 28, 2026406.08411.06400.02402.55402.55-0.03%189
Jan 27, 2026404.91404.91397.59402.68402.680.65%99
Jan 26, 2026400.61405.95399.69400.09400.09-0.03%277
Jan 23, 2026397.49400.34392.87400.19400.190.70%364
Jan 22, 2026397.95400.00395.00397.41397.410.46%95
Jan 21, 2026395.30399.75387.00395.57395.570.33%973
Jan 20, 2026401.90402.85389.08394.25394.25-1.53%1,983
Jan 16, 2026396.70400.38392.91400.38400.381.33%312
Jan 15, 2026390.16397.58388.30395.13395.132.10%8,752
Jan 14, 2026391.65393.21385.36387.01387.01-0.35%664
Jan 13, 2026386.32388.36381.67388.36388.360.82%795
Jan 12, 2026383.04386.45381.51385.20385.200.75%132
Jan 9, 2026382.72383.39378.00382.32382.32-0.14%299
Jan 8, 2026378.00388.29374.19382.85382.851.37%729
Jan 7, 2026379.72383.55374.00377.68377.68-0.72%485
Jan 6, 2026383.58383.66379.26380.40380.40-1.14%123
Jan 5, 2026386.05389.23383.65384.77384.771.00%54
Jan 2, 2026386.00386.00380.23380.96380.96-0.80%214
Dec 31, 2025382.33384.99382.33384.02384.020.44%28
Dec 30, 2025377.28382.36375.00382.36382.351.46%120
Dec 29, 2025376.27382.82375.44376.85376.850.01%12
Dec 24, 2025383.11383.11376.22376.82376.82-0.52%15
Dec 23, 2025373.90378.80372.47378.80378.801.10%138
Dec 22, 2025370.75375.23369.00374.70374.700.45%175
Dec 19, 2025372.67378.85369.88373.02373.02-0.37%181
Dec 18, 2025375.89375.90372.84374.42374.41-0.93%546
Dec 17, 2025365.39379.35365.39377.93377.934.60%602
Dec 16, 2025364.78365.97359.74361.32361.32-0.85%1,091
Dec 15, 2025364.99365.59359.49364.43364.43-0.31%1,005
Dec 12, 2025369.07370.43365.00365.55364.34-0.69%96
Dec 11, 2025370.69375.75368.10368.10366.88-0.69%215
Dec 10, 2025371.97378.24367.42370.67369.44-0.65%124
Dec 9, 2025371.91373.08370.97373.08371.850.40%52
Dec 8, 2025374.41375.25370.05371.60370.37-0.88%276
Dec 5, 2025370.00374.89369.00374.89373.650.10%951
Dec 4, 2025376.86376.86374.36374.52373.28-0.13%132
Dec 3, 2025378.81380.89375.00375.01373.77-0.27%1,063
Dec 2, 2025372.14377.00371.79376.02374.780.93%349
Dec 1, 2025376.00376.00368.01372.54371.310.58%155
Nov 28, 2025371.37375.99366.85370.41369.18-0.29%1,822
Nov 26, 2025371.22374.39365.00371.47370.240.60%200
Nov 25, 2025368.85371.48365.48369.27368.040.73%226
Nov 24, 2025371.91371.91365.12366.59365.38-0.77%629
Nov 21, 2025368.50369.43366.61369.43368.210.53%152
Nov 20, 2025374.75376.48366.00367.50366.28-0.55%109
Nov 19, 2025376.00376.81369.53369.53368.31-1.31%272
Nov 18, 2025375.43379.81372.31374.44373.20-1.09%185
Nov 17, 2025379.46381.40376.95378.57377.32-0.50%81
Nov 14, 2025383.59383.59377.02380.49379.23-1.17%704
Nov 13, 2025392.45392.93385.00385.00383.73-2.05%139
Nov 12, 2025394.47397.39391.95393.05391.750.21%44
Nov 11, 2025393.81394.64391.55392.24390.94-0.20%37
Nov 10, 2025392.76393.79390.35393.04391.740.73%59
Nov 7, 2025389.51394.06387.00390.19388.900.24%106
Nov 6, 2025398.50398.50387.97389.26387.97-1.01%670
Nov 5, 2025389.02396.53389.02393.23391.930.06%111
Nov 4, 2025389.30392.98388.58392.98391.68-0.13%151
Nov 3, 2025410.91410.91392.28393.49392.19-3.75%793
Oct 31, 2025418.22420.81404.98408.84407.49-5.65%273
Oct 30, 2025431.34438.89431.34433.34431.910.09%30
Oct 29, 2025439.25442.55431.99432.97431.54-2.21%78
Oct 28, 2025444.10445.03440.00442.77441.300.09%12
Oct 27, 2025428.91442.39428.91442.39440.930.56%213
Oct 24, 2025445.30446.45439.94439.94438.48-1.32%43
Oct 23, 2025450.23453.00444.12445.81444.33-0.09%8
Oct 22, 2025445.61449.75445.61446.22444.74-0.52%8
Oct 21, 2025450.29453.00446.50448.53447.050.02%45
Oct 20, 2025447.89448.44443.00448.44446.961.38%15
Oct 17, 2025440.84442.32436.20442.32440.861.41%58
Oct 16, 2025441.04441.04434.72436.15434.71-1.25%47
Oct 15, 2025460.80461.78439.77441.68440.21-3.96%316
Oct 14, 2025452.56459.90452.56459.90458.380.31%38
Oct 13, 2025457.32459.68454.46458.46456.94-0.42%61