Motorola Solutions, Inc. (FRA:MTLA)
Germany
· Delayed Price · Currency is EUR 368.80
-0.30 (-0.08%)
At close: Apr 28, 2026
Motorola Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 371.80 | 371.80 | 368.70 | 369.10 | 369.10 | -1.20% | 25 |
| Apr 24, 2026 | 378.10 | 378.10 | 373.60 | 373.60 | 373.60 | -1.37% | - |
| Apr 23, 2026 | 374.60 | 378.80 | 374.60 | 378.80 | 378.80 | 0.69% | - |
| Apr 22, 2026 | 377.20 | 381.60 | 376.20 | 376.20 | 376.20 | -0.63% | 82 |
| Apr 21, 2026 | 376.40 | 380.10 | 376.40 | 378.60 | 378.60 | -0.29% | - |
| Apr 20, 2026 | 372.90 | 381.30 | 372.90 | 379.70 | 379.70 | 1.36% | - |
| Apr 17, 2026 | 375.70 | 376.00 | 374.00 | 374.60 | 374.60 | -0.58% | 78 |
| Apr 16, 2026 | 371.60 | 376.80 | 371.60 | 376.80 | 376.80 | 0.96% | - |
| Apr 15, 2026 | 371.20 | 373.40 | 371.20 | 373.20 | 373.20 | 0.27% | - |
| Apr 14, 2026 | 372.00 | 373.30 | 370.60 | 372.20 | 372.20 | -0.21% | - |
| Apr 13, 2026 | 368.30 | 373.60 | 368.30 | 373.00 | 373.00 | 1.03% | 12 |
| Apr 10, 2026 | 376.60 | 376.60 | 369.20 | 369.20 | 369.20 | -2.30% | - |
| Apr 9, 2026 | 381.40 | 381.40 | 376.10 | 377.90 | 377.90 | -1.41% | - |
| Apr 8, 2026 | 384.20 | 384.20 | 381.30 | 383.30 | 383.30 | 0.63% | - |
| Apr 7, 2026 | 380.90 | 383.90 | 380.30 | 380.90 | 380.90 | 0.63% | 14 |
| Apr 2, 2026 | 369.40 | 379.10 | 369.40 | 378.50 | 378.50 | 1.15% | - |
| Apr 1, 2026 | 374.80 | 378.90 | 371.70 | 374.20 | 374.20 | -0.32% | 50 |
| Mar 31, 2026 | 373.10 | 375.40 | 370.70 | 375.40 | 375.40 | 0.91% | 50 |
| Mar 30, 2026 | 380.10 | 380.10 | 372.00 | 372.00 | 372.00 | -1.92% | - |
| Mar 27, 2026 | 390.10 | 390.10 | 375.20 | 379.30 | 379.30 | -2.57% | 27 |
| Mar 26, 2026 | 384.90 | 392.00 | 384.90 | 389.30 | 389.30 | 0.10% | 12 |
| Mar 25, 2026 | 391.60 | 391.60 | 382.10 | 388.90 | 388.90 | -0.59% | - |
| Mar 24, 2026 | 393.00 | 395.00 | 391.20 | 391.20 | 391.20 | -0.23% | 13 |
| Mar 23, 2026 | 388.20 | 396.60 | 388.20 | 392.10 | 392.10 | 0.44% | - |
| Mar 20, 2026 | 393.60 | 397.10 | 390.40 | 390.40 | 390.40 | -1.24% | - |
| Mar 19, 2026 | 405.90 | 405.90 | 395.30 | 395.30 | 394.26 | -2.68% | 10 |
| Mar 18, 2026 | 407.40 | 409.80 | 404.90 | 406.20 | 405.13 | 0.17% | 61 |
| Mar 17, 2026 | 407.10 | 407.10 | 404.80 | 405.50 | 404.43 | -0.61% | - |
| Mar 16, 2026 | 415.70 | 415.70 | 408.00 | 408.00 | 406.93 | -1.21% | - |
| Mar 13, 2026 | 399.90 | 415.30 | 399.90 | 413.00 | 411.91 | 3.15% | - |
| Mar 12, 2026 | 396.80 | 405.40 | 396.80 | 400.40 | 399.35 | 0.50% | - |
| Mar 11, 2026 | 398.00 | 400.40 | 396.50 | 398.40 | 397.35 | 0.03% | - |
| Mar 10, 2026 | 393.70 | 398.30 | 393.50 | 398.30 | 397.25 | 1.27% | 17 |
| Mar 9, 2026 | 380.00 | 394.70 | 380.00 | 393.30 | 392.27 | -0.68% | 46 |
| Mar 6, 2026 | 400.90 | 400.90 | 396.00 | 396.00 | 394.96 | -1.64% | 4 |
| Mar 5, 2026 | 409.40 | 409.40 | 402.60 | 402.60 | 401.54 | -2.09% | - |
| Mar 4, 2026 | 409.10 | 411.30 | 409.10 | 411.20 | 410.12 | -0.46% | - |
| Mar 3, 2026 | 415.00 | 416.70 | 411.90 | 413.10 | 412.01 | -0.39% | 12 |
| Mar 2, 2026 | 403.10 | 415.80 | 403.10 | 414.70 | 413.61 | 2.27% | - |
| Feb 27, 2026 | 398.10 | 405.50 | 398.10 | 405.50 | 404.43 | 1.65% | - |
| Feb 26, 2026 | 397.90 | 400.00 | 397.90 | 398.90 | 397.85 | 0.20% | - |
| Feb 25, 2026 | 398.20 | 398.20 | 397.10 | 398.10 | 397.05 | -0.47% | 113 |
| Feb 24, 2026 | 395.20 | 400.00 | 393.10 | 400.00 | 398.95 | 1.60% | 34 |
| Feb 23, 2026 | 390.60 | 395.20 | 390.60 | 393.70 | 392.66 | 0.31% | 191 |
| Feb 20, 2026 | 386.30 | 392.50 | 382.90 | 392.50 | 391.47 | 1.87% | - |
| Feb 19, 2026 | 382.60 | 385.30 | 381.20 | 385.30 | 384.29 | 0.76% | - |
| Feb 18, 2026 | 386.40 | 386.40 | 379.70 | 382.40 | 381.39 | -1.24% | 14 |
| Feb 17, 2026 | 387.50 | 392.80 | 387.20 | 387.20 | 386.18 | -0.49% | - |
| Feb 16, 2026 | 389.40 | 389.40 | 388.10 | 389.10 | 388.08 | 0.15% | 71 |
| Feb 13, 2026 | 381.50 | 388.50 | 381.50 | 388.50 | 387.48 | 1.54% | - |
| Feb 12, 2026 | 360.00 | 392.90 | 360.00 | 382.60 | 381.59 | 7.65% | 70 |
| Feb 11, 2026 | 352.30 | 355.40 | 351.40 | 355.40 | 354.46 | 0.91% | - |
| Feb 10, 2026 | 354.20 | 355.50 | 350.30 | 352.20 | 351.27 | -0.51% | 20 |
| Feb 9, 2026 | 355.80 | 355.80 | 352.80 | 354.00 | 353.07 | -0.45% | 20 |
| Feb 6, 2026 | 352.00 | 355.60 | 351.40 | 355.60 | 354.66 | 0.85% | 34 |
| Feb 5, 2026 | 352.60 | 354.00 | 350.20 | 352.60 | 351.67 | -0.34% | - |
| Feb 4, 2026 | 346.70 | 353.80 | 346.00 | 353.80 | 352.87 | 2.34% | 48 |
| Feb 3, 2026 | 342.10 | 345.70 | 342.10 | 345.70 | 344.79 | 0.64% | - |
| Feb 2, 2026 | 334.40 | 343.50 | 334.40 | 343.50 | 342.60 | 1.42% | - |
| Jan 30, 2026 | 335.60 | 338.70 | 334.70 | 338.70 | 337.81 | 1.16% | 12 |
| Jan 29, 2026 | 337.90 | 338.10 | 331.50 | 334.80 | 333.92 | -1.21% | 28 |
| Jan 28, 2026 | 339.00 | 339.00 | 336.70 | 338.90 | 338.01 | 0.50% | - |
| Jan 27, 2026 | 338.30 | 338.30 | 332.30 | 337.20 | 336.31 | -0.09% | - |
| Jan 26, 2026 | 339.00 | 339.30 | 335.80 | 337.50 | 336.61 | -0.44% | 23 |
| Jan 23, 2026 | 338.30 | 339.30 | 337.10 | 339.00 | 338.11 | 0.44% | - |
| Jan 22, 2026 | 338.10 | 339.50 | 337.10 | 337.50 | 336.61 | 0.12% | 20 |
| Jan 21, 2026 | 333.90 | 340.40 | 333.90 | 337.10 | 336.21 | 0.84% | - |
| Jan 20, 2026 | 340.00 | 342.10 | 334.30 | 334.30 | 333.42 | -2.19% | 48 |
| Jan 19, 2026 | 340.50 | 341.80 | 340.50 | 341.80 | 340.90 | -1.24% | 48 |
| Jan 16, 2026 | 340.10 | 346.10 | 337.40 | 346.10 | 345.19 | 1.85% | - |
| Jan 15, 2026 | 333.90 | 340.50 | 333.90 | 339.80 | 338.91 | 1.58% | 8 |
| Jan 14, 2026 | 334.50 | 334.50 | 331.60 | 334.50 | 333.62 | -0.09% | - |
| Jan 13, 2026 | 329.90 | 334.80 | 328.30 | 334.80 | 333.92 | 1.45% | 14 |
| Jan 12, 2026 | 325.90 | 330.00 | 325.10 | 330.00 | 329.13 | 0.18% | 15 |
| Jan 9, 2026 | 327.20 | 329.40 | 326.00 | 329.40 | 328.53 | 0.92% | 7 |
| Jan 8, 2026 | 321.70 | 331.20 | 321.70 | 326.40 | 325.54 | 1.02% | - |
| Jan 7, 2026 | 324.90 | 326.50 | 322.40 | 323.10 | 322.25 | -0.86% | 5 |
| Jan 6, 2026 | 325.80 | 327.30 | 324.00 | 325.90 | 325.04 | - | 10 |
| Jan 5, 2026 | 327.80 | 329.90 | 325.80 | 325.90 | 325.04 | 0.40% | 8 |
| Jan 2, 2026 | 325.70 | 326.70 | 323.50 | 324.60 | 323.75 | 1.09% | - |
| Dec 30, 2025 | 319.40 | 321.10 | 319.40 | 321.10 | 320.26 | 0.19% | 63 |
| Dec 29, 2025 | 319.50 | 320.50 | 318.90 | 320.50 | 319.66 | -0.12% | 26 |
| Dec 23, 2025 | 315.70 | 320.90 | 315.70 | 320.90 | 320.06 | 1.36% | - |
| Dec 22, 2025 | 316.20 | 318.30 | 314.10 | 316.60 | 315.77 | 0.48% | - |
| Dec 19, 2025 | 318.80 | 319.30 | 315.10 | 315.10 | 314.27 | -0.79% | 35 |
| Dec 18, 2025 | 317.70 | 319.20 | 317.60 | 317.60 | 316.76 | -0.16% | 2 |
| Dec 17, 2025 | 314.00 | 321.60 | 314.00 | 318.10 | 317.26 | 2.85% | - |
| Dec 16, 2025 | 308.30 | 311.20 | 305.50 | 309.30 | 308.49 | -0.32% | 64 |
| Dec 15, 2025 | 309.50 | 310.60 | 308.10 | 310.30 | 309.48 | 0.13% | 20 |
| Dec 12, 2025 | 313.00 | 313.20 | 309.60 | 309.90 | 308.06 | -0.93% | 9 |
| Dec 11, 2025 | 314.90 | 317.00 | 312.80 | 312.80 | 310.94 | -1.26% | - |
| Dec 10, 2025 | 318.20 | 318.20 | 315.80 | 316.80 | 314.92 | -0.78% | - |
| Dec 9, 2025 | 318.60 | 321.70 | 317.80 | 319.30 | 317.40 | - | - |
| Dec 8, 2025 | 321.00 | 321.00 | 317.40 | 319.30 | 317.40 | -0.56% | - |
| Dec 5, 2025 | 318.70 | 321.10 | 317.90 | 321.10 | 319.19 | 0.78% | 25 |
| Dec 4, 2025 | 321.90 | 321.90 | 318.60 | 318.60 | 316.70 | -0.78% | - |
| Dec 3, 2025 | 324.30 | 324.30 | 321.10 | 321.10 | 319.19 | -0.93% | - |
| Dec 2, 2025 | 320.70 | 324.10 | 320.20 | 324.10 | 322.17 | 0.90% | - |
| Dec 1, 2025 | 315.80 | 321.30 | 315.80 | 321.20 | 319.29 | 1.10% | 17 |
| Nov 28, 2025 | 318.40 | 319.10 | 316.00 | 317.70 | 315.81 | 0.47% | - |