Motorola Solutions, Inc. (FRA:MTLA)
Germany
· Delayed Price · Currency is EUR 320.00
-1.10 (-0.34%)
At close: Dec 4, 2025
Motorola Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 318.70 | 320.70 | 317.90 | 320.70 | 320.70 | 0.66% | 25 |
| Dec 4, 2025 | 321.90 | 321.90 | 318.60 | 318.60 | 318.60 | -0.78% | - |
| Dec 3, 2025 | 324.30 | 324.30 | 321.10 | 321.10 | 321.10 | -0.93% | - |
| Dec 2, 2025 | 320.70 | 324.10 | 320.20 | 324.10 | 324.10 | 0.90% | - |
| Dec 1, 2025 | 315.80 | 321.30 | 315.80 | 321.20 | 321.20 | 1.10% | 17 |
| Nov 28, 2025 | 318.40 | 319.10 | 316.00 | 317.70 | 317.70 | 0.47% | - |
| Nov 27, 2025 | 318.10 | 318.10 | 316.00 | 316.20 | 316.20 | -0.75% | - |
| Nov 26, 2025 | 319.60 | 320.60 | 318.50 | 318.60 | 318.60 | -0.09% | - |
| Nov 25, 2025 | 318.90 | 322.30 | 317.00 | 318.90 | 318.90 | 0.28% | 20 |
| Nov 24, 2025 | 320.80 | 320.80 | 317.00 | 318.00 | 318.00 | -0.38% | 30 |
| Nov 21, 2025 | 318.20 | 322.30 | 318.20 | 319.20 | 319.20 | 0.47% | - |
| Nov 20, 2025 | 326.10 | 326.10 | 317.10 | 317.70 | 317.70 | -1.30% | - |
| Nov 19, 2025 | 320.50 | 321.90 | 311.10 | 321.90 | 321.90 | 0.19% | 50 |
| Nov 18, 2025 | 322.50 | 325.80 | 321.30 | 321.30 | 321.30 | -1.17% | 71 |
| Nov 17, 2025 | 327.90 | 327.90 | 323.80 | 325.10 | 325.10 | -0.49% | - |
| Nov 14, 2025 | 328.30 | 329.90 | 325.40 | 326.70 | 326.70 | -0.52% | - |
| Nov 13, 2025 | 338.40 | 338.40 | 328.40 | 328.40 | 328.40 | -2.81% | 30 |
| Nov 12, 2025 | 338.80 | 340.20 | 337.30 | 337.90 | 337.90 | -0.18% | 55 |
| Nov 11, 2025 | 342.00 | 342.00 | 337.70 | 338.50 | 338.50 | -0.65% | 30 |
| Nov 10, 2025 | 339.80 | 340.70 | 337.00 | 340.70 | 340.70 | 0.77% | - |
| Nov 7, 2025 | 337.20 | 340.30 | 335.90 | 338.10 | 338.10 | 0.39% | 3 |
| Nov 6, 2025 | 341.80 | 341.80 | 336.30 | 336.80 | 336.80 | -1.43% | 20 |
| Nov 5, 2025 | 342.10 | 343.20 | 341.60 | 341.70 | 341.70 | -0.32% | 113 |
| Nov 4, 2025 | 337.10 | 342.80 | 335.70 | 342.80 | 342.80 | 0.91% | 11 |
| Nov 3, 2025 | 351.50 | 353.40 | 339.70 | 339.70 | 339.70 | -3.36% | 34 |
| Oct 31, 2025 | 372.60 | 372.60 | 351.50 | 351.50 | 351.50 | -5.56% | 199 |
| Oct 30, 2025 | 370.70 | 376.70 | 370.00 | 372.20 | 372.20 | 0.19% | 16 |
| Oct 29, 2025 | 378.40 | 378.40 | 371.50 | 371.50 | 371.50 | -1.38% | - |
| Oct 28, 2025 | 379.30 | 381.10 | 376.70 | 376.70 | 376.70 | -0.87% | - |
| Oct 27, 2025 | 380.20 | 380.30 | 378.20 | 380.00 | 380.00 | 0.66% | 73 |
| Oct 24, 2025 | 383.70 | 385.40 | 377.50 | 377.50 | 377.50 | -1.26% | 83 |
| Oct 23, 2025 | 385.10 | 385.10 | 382.00 | 382.30 | 382.30 | -0.60% | - |
| Oct 22, 2025 | 385.90 | 386.90 | 383.10 | 384.60 | 384.60 | -0.26% | 20 |
| Oct 21, 2025 | 384.60 | 386.80 | 384.60 | 385.60 | 385.60 | 0.21% | 2 |
| Oct 20, 2025 | 383.30 | 384.80 | 381.40 | 384.80 | 384.80 | 1.10% | 80 |
| Oct 17, 2025 | 370.10 | 381.00 | 370.10 | 380.60 | 380.60 | 2.06% | - |
| Oct 16, 2025 | 376.00 | 376.00 | 372.30 | 372.90 | 372.90 | -1.27% | 20 |
| Oct 15, 2025 | 397.20 | 397.20 | 377.70 | 377.70 | 377.70 | -4.69% | - |
| Oct 14, 2025 | 390.50 | 398.20 | 390.50 | 396.30 | 396.30 | 0.66% | 96 |
| Oct 13, 2025 | 394.10 | 395.70 | 393.70 | 393.70 | 393.70 | 0.41% | 64 |
| Oct 10, 2025 | 395.40 | 398.30 | 392.10 | 392.10 | 392.10 | -0.86% | 39 |
| Oct 9, 2025 | 396.50 | 400.20 | 394.20 | 395.50 | 395.50 | -0.30% | 218 |
| Oct 8, 2025 | 394.20 | 400.30 | 394.20 | 396.70 | 396.70 | 1.22% | - |
| Oct 7, 2025 | 390.20 | 392.40 | 389.70 | 391.90 | 391.90 | 0.69% | 25 |
| Oct 6, 2025 | 386.70 | 390.30 | 386.70 | 389.20 | 389.20 | 0.54% | 37 |
| Oct 3, 2025 | 382.40 | 389.40 | 381.60 | 387.10 | 387.10 | 1.41% | 24 |
| Oct 2, 2025 | 388.80 | 389.70 | 381.70 | 381.70 | 381.70 | -1.88% | 64 |
| Oct 1, 2025 | 386.60 | 389.70 | 385.90 | 389.00 | 389.00 | 0.73% | 110 |
| Sep 30, 2025 | 386.20 | 386.20 | 386.20 | 386.20 | 386.20 | -0.13% | - |
| Sep 29, 2025 | 389.80 | 389.80 | 386.70 | 386.70 | 386.70 | -0.87% | 36 |
| Sep 26, 2025 | 390.10 | 390.10 | 390.10 | 390.10 | 390.10 | 0.80% | - |
| Sep 25, 2025 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | -1.17% | - |
| Sep 24, 2025 | 399.10 | 399.10 | 391.60 | 391.60 | 391.60 | -1.85% | 167 |
| Sep 23, 2025 | 399.00 | 400.00 | 399.00 | 399.00 | 399.00 | -1.31% | 47 |
| Sep 22, 2025 | 404.30 | 404.30 | 404.30 | 404.30 | 404.30 | 0.55% | - |
| Sep 19, 2025 | 402.10 | 402.10 | 402.10 | 402.10 | 402.10 | -1.23% | - |
| Sep 18, 2025 | 405.60 | 407.10 | 405.60 | 407.10 | 407.10 | 0.47% | 22 |
| Sep 17, 2025 | 401.10 | 405.20 | 401.10 | 405.20 | 405.20 | 0.37% | 18 |
| Sep 16, 2025 | 408.90 | 408.90 | 403.00 | 403.70 | 403.70 | -1.73% | 47 |
| Sep 15, 2025 | 410.80 | 410.80 | 410.80 | 410.80 | 410.80 | -1.56% | 5 |
| Sep 12, 2025 | 417.30 | 417.30 | 417.30 | 417.30 | 416.37 | 1.43% | - |
| Sep 11, 2025 | 411.40 | 411.40 | 411.40 | 411.40 | 410.48 | -0.31% | - |
| Sep 10, 2025 | 409.00 | 412.70 | 409.00 | 412.70 | 411.78 | 1.68% | 8 |
| Sep 9, 2025 | 405.90 | 405.90 | 405.90 | 405.90 | 405.00 | -1.00% | - |
| Sep 8, 2025 | 408.40 | 410.00 | 408.40 | 410.00 | 409.09 | 0.02% | 5 |
| Sep 5, 2025 | 409.90 | 409.90 | 409.90 | 409.90 | 408.99 | 0.59% | - |
| Sep 4, 2025 | 405.80 | 407.50 | 405.80 | 407.50 | 406.59 | -1.07% | 12 |
| Sep 3, 2025 | 409.70 | 411.90 | 409.70 | 411.90 | 410.98 | 0.83% | 5 |
| Sep 2, 2025 | 403.10 | 408.50 | 403.10 | 408.50 | 407.59 | 1.67% | 147 |
| Sep 1, 2025 | 401.80 | 401.80 | 401.80 | 401.80 | 400.90 | 0.07% | - |
| Aug 29, 2025 | 401.50 | 401.50 | 401.50 | 401.50 | 400.61 | 0.65% | - |
| Aug 28, 2025 | 398.90 | 398.90 | 398.90 | 398.90 | 398.01 | 0.96% | - |
| Aug 27, 2025 | 391.50 | 395.10 | 391.50 | 395.10 | 394.22 | -0.05% | 15 |
| Aug 26, 2025 | 395.30 | 395.30 | 395.30 | 395.30 | 394.42 | 0.43% | - |
| Aug 25, 2025 | 393.60 | 393.60 | 393.60 | 393.60 | 392.72 | -1.11% | 3 |
| Aug 22, 2025 | 398.00 | 398.00 | 398.00 | 398.00 | 397.11 | 0.45% | - |
| Aug 21, 2025 | 396.20 | 396.20 | 396.20 | 396.20 | 395.32 | 0.46% | 14 |
| Aug 20, 2025 | 394.40 | 394.40 | 394.40 | 394.40 | 393.52 | -0.03% | - |
| Aug 19, 2025 | 394.50 | 394.50 | 394.50 | 394.50 | 393.62 | 0.54% | - |
| Aug 18, 2025 | 392.40 | 392.40 | 392.40 | 392.40 | 391.53 | -0.41% | - |
| Aug 15, 2025 | 396.50 | 396.50 | 392.00 | 394.00 | 393.12 | -1.62% | 195 |
| Aug 14, 2025 | 400.50 | 400.50 | 400.50 | 400.50 | 399.61 | -0.45% | - |
| Aug 13, 2025 | 402.30 | 402.30 | 402.30 | 402.30 | 401.40 | -0.47% | - |
| Aug 12, 2025 | 397.70 | 404.20 | 397.70 | 404.20 | 403.30 | 2.59% | 87 |
| Aug 11, 2025 | 388.50 | 394.00 | 388.50 | 394.00 | 393.12 | 2.79% | 103 |
| Aug 8, 2025 | 381.80 | 383.30 | 381.80 | 383.30 | 382.45 | 1.27% | 15 |
| Aug 7, 2025 | 378.10 | 378.50 | 378.10 | 378.50 | 377.66 | 0.75% | 6 |
| Aug 6, 2025 | 375.50 | 375.70 | 375.50 | 375.70 | 374.86 | -1.39% | 61 |
| Aug 5, 2025 | 381.00 | 381.00 | 381.00 | 381.00 | 380.15 | 0.87% | 39 |
| Aug 4, 2025 | 377.70 | 377.70 | 377.70 | 377.70 | 376.86 | -1.20% | - |
| Aug 1, 2025 | 382.30 | 382.30 | 382.30 | 382.30 | 381.45 | -0.70% | - |
| Jul 31, 2025 | 382.10 | 385.00 | 382.10 | 385.00 | 384.14 | 1.56% | 145 |
| Jul 30, 2025 | 375.50 | 379.10 | 375.50 | 379.10 | 378.26 | 0.80% | 21 |
| Jul 29, 2025 | 371.30 | 376.10 | 371.30 | 376.10 | 375.26 | 2.79% | 73 |
| Jul 28, 2025 | 365.90 | 365.90 | 365.90 | 365.90 | 365.08 | 0.47% | - |
| Jul 25, 2025 | 361.80 | 364.20 | 361.80 | 364.20 | 363.39 | 2.05% | 70 |
| Jul 24, 2025 | 356.90 | 356.90 | 356.90 | 356.90 | 356.10 | -1.05% | - |
| Jul 23, 2025 | 359.40 | 360.70 | 359.40 | 360.70 | 359.90 | 0.33% | 7 |
| Jul 22, 2025 | 359.50 | 359.50 | 359.50 | 359.50 | 358.70 | -0.55% | - |
| Jul 21, 2025 | 361.50 | 361.50 | 361.50 | 361.50 | 360.69 | -0.28% | - |