Motorola Solutions, Inc. - 0K3H.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 12, 2026	462.55	461.78	461.78	467.97	453.5	193
March 11, 2026	469	463.12	463.12	469	459.77	858
March 10, 2026	458	465.37	465.37	465.37	457.13	597
March 09, 2026	454.61	456.38	456.38	457.79	453.4	351
March 06, 2026	462	461.82	461.82	472.03	460	8,380
March 05, 2026	474.3	467.43	467.43	478.21	467.08	165
March 04, 2026	479.01	478.4	478.4	479.01	472.6	645
March 03, 2026	472.75	480	480	485	472.75	198
March 02, 2026	481.98	486.41	486.41	490	474	442
February 27, 2026	470	480.02	480.02	481.1	463.12	926
February 26, 2026	480	470.81	470.81	480	470.29	261
February 25, 2026	460.1	468.89	468.89	473.43	460.1	938
February 24, 2026	465.84	464.51	464.51	468	460.38	1,055
February 23, 2026	463.82	466.95	466.95	466.95	453.23	730
February 20, 2026	454.59	459.2	459.2	462	448	251
February 19, 2026	441.76	450.63	450.63	450.63	441.76	13
February 18, 2026	457	449.9	449.9	460.1	449.82	187
February 17, 2026	462.05	463.46	463.46	467.14	461	137
February 13, 2026	448	458.6	458.6	460.63	445.62	1,915
February 12, 2026	437.5	466.52	466.52	470.24	432	1,643
February 11, 2026	419.69	423.06	421.32	424	418.03	176
February 10, 2026	419.51	418.53	418.53	420.79	417.7	22
February 09, 2026	420.63	420.67	420.67	422.53	419.05	320
February 06, 2026	423.33	418.89	418.89	423.33	414.77	5,658
February 05, 2026	417.5	413.32	413.32	418.48	412.49	493
February 04, 2026	411.11	418.64	418.64	418.64	408.67	764
February 03, 2026	403.28	406.01	406.01	407.87	401.7	119,830
February 02, 2026	397.5	405.34	404.06	405.34	396	85
January 30, 2026	406	398	398	406	398	71
January 29, 2026	400.01	397.81	397.81	405.54	396.68	799
January 28, 2026	407.99	403.77	403.77	408.31	403.77	172
January 27, 2026	401.07	401.96	401.96	402.49	397.59	214
January 26, 2026	400.61	400.09	400.09	405.94	399.68	289
January 23, 2026	397.49	400.19	399.95	400.34	392.87	329
January 22, 2026	395	397.41	397.41	400	395	138
January 21, 2026	387	395.35	395.35	396.54	387	973
January 20, 2026	399.58	394.25	394.25	402.85	394.25	1,983
January 16, 2026	395	400.05	400.05	400.1	393.78	309
January 15, 2026	388.66	395.13	395.13	395.36	388.66	8,749
January 14, 2026	391.65	387.01	387.16	393.21	385.36	664
January 13, 2026	384.84	388.36	388.36	388.36	381.66	841
January 12, 2026	382.59	385.2	385.2	386.1	381.51	132
January 09, 2026	382.72	381.3	382.32	383.39	378	277
January 08, 2026	374.19	382.76	382.76	384.11	374.19	725
January 07, 2026	383.55	377.68	377.68	383.55	374	485
January 06, 2026	383	380.4	380.4	383.24	379.26	133
January 05, 2026	386.05	384.77	384.77	388	383.87	84
January 02, 2026	383.13	380.96	380.96	384.42	380.23	217
December 31, 2025	384.99	384.02	384.02	384.99	383.61	28
December 30, 2025	377	382.35	382.35	382.35	376.37	120
December 29, 2025	378.5	376.85	376.85	378.5	375.89	9
December 24, 2025	379.67	376.82	376.82	379.67	376.5	14
December 23, 2025	373.81	378.8	378.8	378.8	372.71	787
December 22, 2025	370.65	374.7	374.7	375.23	370.65	175
December 19, 2025	374.31	373.02	373.02	374.31	369.88	175
December 18, 2025	375.89	374.39	374.39	375.89	372.84	550
December 17, 2025	368.52	377.93	377.93	378.63	366	602
December 16, 2025	365.34	361.32	361.32	365.34	359.74	1,091
December 15, 2025	364.74	364.43	364.43	364.88	361.37	1,088
December 12, 2025	369.07	366.91	369.38	370.43	365	74

Motorola Solutions, Inc. (0K3H.L) LSE