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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
December 11, 2025	375.05	368.1	366.9	375.75	368.1	216
December 10, 2025	371.97	370.67	370.67	378.24	367.42	124
December 09, 2025	371.74	373.08	373.08	373.08	371.15	48
December 08, 2025	372.8	371.6	371.6	372.8	370.05	276
December 05, 2025	372.5	374.89	374.89	374.89	369	951
December 04, 2025	376.86	374.52	374.52	376.86	374.36	130
December 03, 2025	378.81	375.01	375.01	380.89	375	1,064
December 02, 2025	372.14	376.02	376.02	377	371.79	350
December 01, 2025	376	372.54	372.54	376	368.01	155
November 28, 2025	375.99	370.85	370.85	375.99	366.85	1,822
November 26, 2025	371.22	371.47	371.05	374.39	365	277
November 25, 2025	370.41	369.27	369.27	371.48	368.28	222
November 24, 2025	369.12	366.16	366.16	369.48	366.04	648
November 21, 2025	366.8	369.43	369.43	369.43	366.61	136
November 20, 2025	374.75	371.53	371.53	376.48	371.27	68
November 19, 2025	376	369.53	369.53	376	369.53	318
November 18, 2025	376.22	373.81	373.81	379.81	373.55	134
November 17, 2025	379.46	378.91	378.91	380.13	378.91	116
November 14, 2025	383.59	380.49	380.49	383.59	377.02	697
November 13, 2025	392.45	387.64	387.64	392.93	386.99	106

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