Motorola Solutions, Inc. (FRA:MTLA)
Germany
· Delayed Price · Currency is EUR 396.00
-6.60 (-1.64%)
Mar 6, 2026, 3:19 PM EDT
Motorola Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 400.90 | 400.90 | 396.00 | 396.00 | 396.00 | -1.64% | 4 |
| Mar 5, 2026 | 409.40 | 409.40 | 402.60 | 402.60 | 402.60 | -2.09% | - |
| Mar 4, 2026 | 409.10 | 411.30 | 409.10 | 411.20 | 411.20 | -0.46% | - |
| Mar 3, 2026 | 415.00 | 416.70 | 411.90 | 413.10 | 413.10 | -0.39% | 12 |
| Mar 2, 2026 | 403.10 | 415.80 | 403.10 | 414.70 | 414.70 | 2.27% | - |
| Feb 27, 2026 | 398.10 | 405.50 | 398.10 | 405.50 | 405.50 | 1.65% | - |
| Feb 26, 2026 | 397.90 | 400.00 | 397.90 | 398.90 | 398.90 | 0.20% | - |
| Feb 25, 2026 | 398.20 | 398.20 | 397.10 | 398.10 | 398.10 | -0.47% | 113 |
| Feb 24, 2026 | 395.20 | 400.00 | 393.10 | 400.00 | 400.00 | 1.60% | 34 |
| Feb 23, 2026 | 390.60 | 395.20 | 390.60 | 393.70 | 393.70 | 0.31% | 191 |
| Feb 20, 2026 | 386.30 | 392.50 | 382.90 | 392.50 | 392.50 | 1.87% | - |
| Feb 19, 2026 | 382.60 | 385.30 | 381.20 | 385.30 | 385.30 | 0.76% | - |
| Feb 18, 2026 | 386.40 | 386.40 | 379.70 | 382.40 | 382.40 | -1.24% | 14 |
| Feb 17, 2026 | 387.50 | 392.80 | 387.20 | 387.20 | 387.20 | -0.49% | - |
| Feb 16, 2026 | 389.40 | 389.40 | 388.10 | 389.10 | 389.10 | 0.15% | 71 |
| Feb 13, 2026 | 381.50 | 388.50 | 381.50 | 388.50 | 388.50 | 1.54% | - |
| Feb 12, 2026 | 360.00 | 392.90 | 360.00 | 382.60 | 382.60 | 7.65% | 70 |
| Feb 11, 2026 | 352.30 | 355.40 | 351.40 | 355.40 | 355.40 | 0.91% | - |
| Feb 10, 2026 | 354.20 | 355.50 | 350.30 | 352.20 | 352.20 | -0.51% | 20 |
| Feb 9, 2026 | 355.80 | 355.80 | 352.80 | 354.00 | 354.00 | -0.45% | 20 |
| Feb 6, 2026 | 352.00 | 355.60 | 351.40 | 355.60 | 355.60 | 0.85% | 34 |
| Feb 5, 2026 | 352.60 | 354.00 | 350.20 | 352.60 | 352.60 | -0.34% | - |
| Feb 4, 2026 | 346.70 | 353.80 | 346.00 | 353.80 | 353.80 | 2.34% | 48 |
| Feb 3, 2026 | 342.10 | 345.70 | 342.10 | 345.70 | 345.70 | 0.64% | - |
| Feb 2, 2026 | 334.40 | 343.50 | 334.40 | 343.50 | 343.50 | 1.42% | - |
| Jan 30, 2026 | 335.60 | 338.70 | 334.70 | 338.70 | 338.70 | 1.16% | 12 |
| Jan 29, 2026 | 337.90 | 338.10 | 331.50 | 334.80 | 334.80 | -1.21% | 28 |
| Jan 28, 2026 | 339.00 | 339.00 | 336.70 | 338.90 | 338.90 | 0.50% | - |
| Jan 27, 2026 | 338.30 | 338.30 | 332.30 | 337.20 | 337.20 | -0.09% | - |
| Jan 26, 2026 | 339.00 | 339.30 | 335.80 | 337.50 | 337.50 | -0.44% | 23 |
| Jan 23, 2026 | 338.30 | 339.30 | 337.10 | 339.00 | 339.00 | 0.44% | - |
| Jan 22, 2026 | 338.10 | 339.50 | 337.10 | 337.50 | 337.50 | 0.12% | 20 |
| Jan 21, 2026 | 333.90 | 340.40 | 333.90 | 337.10 | 337.10 | 0.84% | - |
| Jan 20, 2026 | 340.00 | 342.10 | 334.30 | 334.30 | 334.30 | -2.19% | 48 |
| Jan 19, 2026 | 340.50 | 341.80 | 340.50 | 341.80 | 341.80 | -1.24% | 48 |
| Jan 16, 2026 | 340.10 | 346.10 | 337.40 | 346.10 | 346.10 | 1.85% | - |
| Jan 15, 2026 | 333.90 | 340.50 | 333.90 | 339.80 | 339.80 | 1.58% | 8 |
| Jan 14, 2026 | 334.50 | 334.50 | 331.60 | 334.50 | 334.50 | -0.09% | - |
| Jan 13, 2026 | 329.90 | 334.80 | 328.30 | 334.80 | 334.80 | 1.45% | 14 |
| Jan 12, 2026 | 325.90 | 330.00 | 325.10 | 330.00 | 330.00 | 0.18% | 15 |
| Jan 9, 2026 | 327.20 | 329.40 | 326.00 | 329.40 | 329.40 | 0.92% | 7 |
| Jan 8, 2026 | 321.70 | 331.20 | 321.70 | 326.40 | 326.40 | 1.02% | - |
| Jan 7, 2026 | 324.90 | 326.50 | 322.40 | 323.10 | 323.10 | -0.86% | 5 |
| Jan 6, 2026 | 325.80 | 327.30 | 324.00 | 325.90 | 325.90 | - | 10 |
| Jan 5, 2026 | 327.80 | 329.90 | 325.80 | 325.90 | 325.90 | 0.40% | 8 |
| Jan 2, 2026 | 325.70 | 326.70 | 323.50 | 324.60 | 324.60 | 1.09% | - |
| Dec 30, 2025 | 319.40 | 321.10 | 319.40 | 321.10 | 321.10 | 0.19% | 63 |
| Dec 29, 2025 | 319.50 | 320.50 | 318.90 | 320.50 | 320.50 | -0.12% | 26 |
| Dec 23, 2025 | 315.70 | 320.90 | 315.70 | 320.90 | 320.90 | 1.36% | - |
| Dec 22, 2025 | 316.20 | 318.30 | 314.10 | 316.60 | 316.60 | 0.48% | - |
| Dec 19, 2025 | 318.80 | 319.30 | 315.10 | 315.10 | 315.10 | -0.79% | 35 |
| Dec 18, 2025 | 317.70 | 319.20 | 317.60 | 317.60 | 317.60 | -0.16% | 2 |
| Dec 17, 2025 | 314.00 | 321.60 | 314.00 | 318.10 | 318.10 | 2.85% | - |
| Dec 16, 2025 | 308.30 | 311.20 | 305.50 | 309.30 | 309.30 | -0.32% | 64 |
| Dec 15, 2025 | 309.50 | 310.60 | 308.10 | 310.30 | 310.30 | 0.13% | 20 |
| Dec 12, 2025 | 313.00 | 313.20 | 309.60 | 309.90 | 308.87 | -0.93% | 9 |
| Dec 11, 2025 | 314.90 | 317.00 | 312.80 | 312.80 | 311.76 | -1.26% | - |
| Dec 10, 2025 | 318.20 | 318.20 | 315.80 | 316.80 | 315.75 | -0.78% | - |
| Dec 9, 2025 | 318.60 | 321.70 | 317.80 | 319.30 | 318.24 | - | - |
| Dec 8, 2025 | 321.00 | 321.00 | 317.40 | 319.30 | 318.24 | -0.56% | - |
| Dec 5, 2025 | 318.70 | 321.10 | 317.90 | 321.10 | 320.03 | 0.78% | 25 |
| Dec 4, 2025 | 321.90 | 321.90 | 318.60 | 318.60 | 317.54 | -0.78% | - |
| Dec 3, 2025 | 324.30 | 324.30 | 321.10 | 321.10 | 320.03 | -0.93% | - |
| Dec 2, 2025 | 320.70 | 324.10 | 320.20 | 324.10 | 323.02 | 0.90% | - |
| Dec 1, 2025 | 315.80 | 321.30 | 315.80 | 321.20 | 320.13 | 1.10% | 17 |
| Nov 28, 2025 | 318.40 | 319.10 | 316.00 | 317.70 | 316.64 | 0.47% | - |
| Nov 27, 2025 | 318.10 | 318.10 | 316.00 | 316.20 | 315.15 | -0.75% | - |
| Nov 26, 2025 | 319.60 | 320.60 | 318.50 | 318.60 | 317.54 | -0.09% | - |
| Nov 25, 2025 | 318.90 | 322.30 | 317.00 | 318.90 | 317.84 | 0.28% | 20 |
| Nov 24, 2025 | 320.80 | 320.80 | 317.00 | 318.00 | 316.94 | -0.38% | 30 |
| Nov 21, 2025 | 318.20 | 322.30 | 318.20 | 319.20 | 318.14 | 0.47% | - |
| Nov 20, 2025 | 326.10 | 326.10 | 317.10 | 317.70 | 316.64 | -1.30% | - |
| Nov 19, 2025 | 320.50 | 321.90 | 311.10 | 321.90 | 320.83 | 0.19% | 50 |
| Nov 18, 2025 | 322.50 | 325.80 | 321.30 | 321.30 | 320.23 | -1.17% | 71 |
| Nov 17, 2025 | 327.90 | 327.90 | 323.80 | 325.10 | 324.02 | -0.49% | - |
| Nov 14, 2025 | 328.30 | 329.90 | 325.40 | 326.70 | 325.61 | -0.52% | - |
| Nov 13, 2025 | 338.40 | 338.40 | 328.40 | 328.40 | 327.31 | -2.81% | 30 |
| Nov 12, 2025 | 338.80 | 340.20 | 337.30 | 337.90 | 336.78 | -0.18% | 55 |
| Nov 11, 2025 | 342.00 | 342.00 | 337.70 | 338.50 | 337.37 | -0.65% | 30 |
| Nov 10, 2025 | 339.80 | 340.70 | 337.00 | 340.70 | 339.57 | 0.77% | - |
| Nov 7, 2025 | 337.20 | 340.30 | 335.90 | 338.10 | 336.98 | 0.39% | 3 |
| Nov 6, 2025 | 341.80 | 341.80 | 336.30 | 336.80 | 335.68 | -1.43% | 20 |
| Nov 5, 2025 | 342.10 | 343.20 | 341.60 | 341.70 | 340.56 | -0.32% | 113 |
| Nov 4, 2025 | 337.10 | 342.80 | 335.70 | 342.80 | 341.66 | 0.91% | 11 |
| Nov 3, 2025 | 351.50 | 353.40 | 339.70 | 339.70 | 338.57 | -3.36% | 34 |
| Oct 31, 2025 | 372.60 | 372.60 | 351.50 | 351.50 | 350.33 | -5.56% | 199 |
| Oct 30, 2025 | 370.70 | 376.70 | 370.00 | 372.20 | 370.96 | 0.19% | 16 |
| Oct 29, 2025 | 378.40 | 378.40 | 371.50 | 371.50 | 370.26 | -1.38% | - |
| Oct 28, 2025 | 379.30 | 381.10 | 376.70 | 376.70 | 375.45 | -0.87% | - |
| Oct 27, 2025 | 380.20 | 380.30 | 378.20 | 380.00 | 378.74 | 0.66% | 73 |
| Oct 24, 2025 | 383.70 | 385.40 | 377.50 | 377.50 | 376.24 | -1.26% | 83 |
| Oct 23, 2025 | 385.10 | 385.10 | 382.00 | 382.30 | 381.03 | -0.60% | - |
| Oct 22, 2025 | 385.90 | 386.90 | 383.10 | 384.60 | 383.32 | -0.26% | 20 |
| Oct 21, 2025 | 384.60 | 386.80 | 384.60 | 385.60 | 384.32 | 0.21% | 2 |
| Oct 20, 2025 | 383.30 | 384.80 | 381.40 | 384.80 | 383.52 | 1.10% | 80 |
| Oct 17, 2025 | 370.10 | 381.00 | 370.10 | 380.60 | 379.33 | 2.06% | - |
| Oct 16, 2025 | 376.00 | 376.00 | 372.30 | 372.90 | 371.66 | -1.27% | 20 |
| Oct 15, 2025 | 397.20 | 397.20 | 377.70 | 377.70 | 376.44 | -4.69% | - |
| Oct 14, 2025 | 390.50 | 398.20 | 390.50 | 396.30 | 394.98 | 0.66% | 96 |
| Oct 13, 2025 | 394.10 | 395.70 | 393.70 | 393.70 | 392.39 | 0.41% | 64 |