Motorola Solutions, Inc. (VIE:MOSI)
Austria
· Delayed Price · Currency is EUR 319.20
-1.30 (-0.41%)
Last updated: Dec 5, 2025, 1:00 PM CET
Motorola Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 322.10 | 322.10 | 320.50 | 320.50 | 320.50 | -0.43% | - |
| Dec 3, 2025 | 324.60 | 324.60 | 321.90 | 321.90 | 321.90 | -0.59% | - |
| Dec 2, 2025 | 321.00 | 323.80 | 321.00 | 323.80 | 323.80 | 1.54% | - |
| Dec 1, 2025 | 316.90 | 318.90 | 316.90 | 318.90 | 318.90 | -0.03% | - |
| Nov 28, 2025 | 319.80 | 319.90 | 319.00 | 319.00 | 319.00 | 0.79% | - |
| Nov 27, 2025 | 319.00 | 319.20 | 316.50 | 316.50 | 316.50 | -0.66% | - |
| Nov 26, 2025 | 320.40 | 321.70 | 318.60 | 318.60 | 318.60 | -0.09% | - |
| Nov 25, 2025 | 319.70 | 320.50 | 317.50 | 318.90 | 318.90 | 0.03% | - |
| Nov 24, 2025 | 321.70 | 321.70 | 318.80 | 318.80 | 318.80 | -0.65% | - |
| Nov 21, 2025 | 318.40 | 320.90 | 318.40 | 320.90 | 320.90 | -0.22% | - |
| Nov 20, 2025 | 324.90 | 324.90 | 321.60 | 321.60 | 321.60 | -0.19% | - |
| Nov 19, 2025 | 323.10 | 323.10 | 321.30 | 322.20 | 322.20 | -0.40% | - |
| Nov 18, 2025 | 324.40 | 325.70 | 323.50 | 323.50 | 323.50 | -0.86% | - |
| Nov 17, 2025 | 329.30 | 329.30 | 326.30 | 326.30 | 326.30 | -0.28% | - |
| Nov 14, 2025 | 328.20 | 329.30 | 327.20 | 327.20 | 327.20 | -1.30% | - |
| Nov 13, 2025 | 337.80 | 337.80 | 331.50 | 331.50 | 331.50 | -2.64% | - |
| Nov 12, 2025 | 338.00 | 340.50 | 337.60 | 340.50 | 340.50 | 0.56% | - |
| Nov 11, 2025 | 342.20 | 342.30 | 338.60 | 338.60 | 338.60 | -0.21% | - |
| Nov 10, 2025 | 339.90 | 340.10 | 339.00 | 339.30 | 339.30 | 0.27% | - |
| Nov 7, 2025 | 338.00 | 338.40 | 336.20 | 338.40 | 338.40 | 0.03% | - |
| Nov 6, 2025 | 341.70 | 342.70 | 338.30 | 338.30 | 338.30 | -1.23% | - |
| Nov 5, 2025 | 342.60 | 343.00 | 341.90 | 342.50 | 342.50 | 1.00% | - |
| Nov 4, 2025 | 336.80 | 340.40 | 336.80 | 339.10 | 339.10 | -0.76% | - |
| Nov 3, 2025 | 352.30 | 354.10 | 341.70 | 341.70 | 341.70 | -4.21% | - |
| Oct 31, 2025 | 371.70 | 371.70 | 356.70 | 356.70 | 356.70 | -5.18% | 85 |
| Oct 30, 2025 | 371.90 | 376.50 | 371.90 | 376.20 | 376.20 | 0.80% | - |
| Oct 29, 2025 | 379.60 | 379.60 | 373.20 | 373.20 | 373.20 | -1.94% | - |
| Oct 28, 2025 | 380.30 | 381.70 | 380.30 | 380.60 | 380.60 | 0.45% | - |
| Oct 27, 2025 | 380.00 | 380.00 | 378.00 | 378.90 | 378.90 | -0.39% | - |
| Oct 24, 2025 | 384.00 | 384.20 | 380.40 | 380.40 | 380.40 | -0.68% | - |
| Oct 23, 2025 | 386.10 | 386.10 | 383.00 | 383.00 | 383.00 | -1.03% | - |
| Oct 22, 2025 | 386.30 | 387.00 | 386.00 | 387.00 | 387.00 | 0.39% | - |
| Oct 21, 2025 | 385.50 | 387.70 | 385.50 | 385.50 | 385.50 | 0.81% | - |
| Oct 20, 2025 | 382.00 | 383.20 | 382.00 | 382.40 | 382.40 | 1.59% | - |
| Oct 17, 2025 | 372.00 | 376.40 | 369.30 | 376.40 | 376.40 | 0.75% | 29 |
| Oct 16, 2025 | 376.50 | 378.20 | 373.60 | 373.60 | 373.60 | -4.55% | - |
| Oct 15, 2025 | 395.60 | 398.20 | 391.40 | 391.40 | 391.40 | -1.46% | - |
| Oct 14, 2025 | 393.10 | 397.20 | 392.90 | 397.20 | 397.20 | 0.28% | - |
| Oct 13, 2025 | 400.10 | 400.10 | 394.20 | 396.10 | 396.10 | -0.10% | - |
| Oct 10, 2025 | 395.90 | 398.10 | 395.90 | 396.50 | 396.50 | 0.38% | - |
| Oct 9, 2025 | 398.00 | 401.10 | 395.00 | 395.00 | 395.00 | -1.23% | - |
| Oct 8, 2025 | 395.00 | 399.90 | 395.00 | 399.90 | 399.90 | 2.33% | - |
| Oct 7, 2025 | 390.60 | 392.30 | 390.60 | 390.80 | 390.80 | 0.41% | - |
| Oct 6, 2025 | 388.20 | 390.00 | 388.20 | 389.20 | 389.20 | 0.28% | - |
| Oct 3, 2025 | 383.20 | 388.10 | 382.00 | 388.10 | 388.10 | 0.67% | - |
| Oct 2, 2025 | 389.50 | 389.50 | 385.50 | 385.50 | 385.50 | -0.49% | - |
| Oct 1, 2025 | 385.60 | 388.30 | 385.60 | 387.40 | 387.40 | -0.31% | - |
| Sep 30, 2025 | 386.30 | 388.60 | 385.60 | 388.60 | 388.60 | 0.21% | - |
| Sep 29, 2025 | 390.80 | 391.40 | 387.80 | 387.80 | 387.80 | -0.39% | 4 |
| Sep 26, 2025 | 390.80 | 392.80 | 389.30 | 389.30 | 389.30 | -0.26% | - |
| Sep 25, 2025 | 387.30 | 390.30 | 387.30 | 390.30 | 390.30 | -0.28% | - |
| Sep 24, 2025 | 399.60 | 401.80 | 391.40 | 391.40 | 391.40 | -2.66% | - |
| Sep 23, 2025 | 399.80 | 402.10 | 399.40 | 402.10 | 402.10 | -0.57% | - |
| Sep 22, 2025 | 404.90 | 404.90 | 403.50 | 404.40 | 404.40 | 0.47% | - |
| Sep 19, 2025 | 403.10 | 405.90 | 402.50 | 402.50 | 402.50 | -0.27% | - |
| Sep 18, 2025 | 406.70 | 406.80 | 403.60 | 403.60 | 403.60 | -0.22% | - |
| Sep 17, 2025 | 402.50 | 404.50 | 401.80 | 404.50 | 404.50 | - | - |
| Sep 16, 2025 | 410.10 | 410.30 | 404.50 | 404.50 | 404.50 | -1.61% | - |
| Sep 15, 2025 | 410.70 | 411.10 | 408.00 | 411.10 | 411.10 | -0.65% | - |
| Sep 11, 2025 | 412.60 | 413.80 | 410.20 | 413.80 | 412.87 | 0.44% | - |
| Sep 10, 2025 | 409.20 | 412.00 | 407.60 | 412.00 | 411.07 | 1.55% | - |
| Sep 9, 2025 | 406.90 | 407.40 | 405.70 | 405.70 | 404.79 | -0.02% | - |
| Sep 8, 2025 | 409.20 | 409.20 | 405.80 | 405.80 | 404.89 | -0.02% | - |
| Sep 5, 2025 | 411.00 | 411.00 | 405.90 | 405.90 | 404.99 | -0.81% | - |
| Sep 4, 2025 | 407.20 | 409.20 | 406.90 | 409.20 | 408.28 | 1.21% | - |
| Sep 3, 2025 | 412.40 | 414.20 | 404.30 | 404.30 | 403.39 | 0.32% | - |
| Sep 2, 2025 | 403.60 | 403.60 | 403.00 | 403.00 | 402.09 | -0.17% | - |
| Sep 1, 2025 | 402.90 | 403.70 | 402.90 | 403.70 | 402.79 | -0.07% | - |
| Aug 29, 2025 | 402.50 | 404.00 | 401.60 | 404.00 | 403.09 | 0.97% | - |
| Aug 28, 2025 | 399.10 | 400.10 | 397.20 | 400.10 | 399.20 | 0.40% | - |
| Aug 27, 2025 | 392.30 | 398.50 | 392.30 | 398.50 | 397.60 | 2.28% | - |
| Aug 26, 2025 | 395.70 | 396.10 | 389.60 | 389.60 | 388.72 | -1.19% | - |
| Aug 25, 2025 | 393.00 | 394.60 | 393.00 | 394.30 | 393.41 | -0.85% | - |
| Aug 22, 2025 | 398.60 | 399.70 | 397.70 | 397.70 | 396.81 | -0.10% | - |
| Aug 21, 2025 | 397.30 | 398.10 | 395.80 | 398.10 | 397.21 | 0.71% | - |
| Aug 20, 2025 | 394.90 | 395.90 | 394.80 | 395.30 | 394.41 | -0.45% | - |
| Aug 19, 2025 | 394.40 | 397.10 | 394.20 | 397.10 | 396.21 | 0.53% | - |
| Aug 18, 2025 | 393.10 | 395.00 | 393.10 | 395.00 | 394.11 | 0.66% | - |
| Aug 15, 2025 | 396.60 | 396.60 | 392.40 | 392.40 | 391.52 | -1.46% | - |
| Aug 14, 2025 | 401.60 | 401.90 | 398.20 | 398.20 | 397.30 | -1.02% | - |
| Aug 13, 2025 | 403.40 | 403.40 | 402.30 | 402.30 | 401.40 | 0.50% | - |
| Aug 12, 2025 | 397.40 | 400.30 | 396.90 | 400.30 | 399.40 | 1.09% | - |
| Aug 11, 2025 | 390.20 | 396.00 | 389.60 | 396.00 | 395.11 | 2.40% | - |
| Aug 8, 2025 | 383.60 | 389.20 | 382.70 | 386.70 | 385.83 | 2.00% | 45 |
| Aug 7, 2025 | 379.40 | 381.40 | 379.10 | 379.10 | 378.25 | -0.16% | - |
| Aug 6, 2025 | 376.30 | 379.70 | 372.30 | 379.70 | 378.85 | -0.84% | - |
| Aug 5, 2025 | 381.70 | 382.90 | 381.70 | 382.90 | 382.04 | -0.52% | - |
| Aug 4, 2025 | 380.40 | 384.90 | 378.00 | 384.90 | 384.03 | 2.39% | - |
| Aug 1, 2025 | 377.90 | 384.00 | 375.90 | 375.90 | 375.06 | -2.39% | - |
| Jul 31, 2025 | 383.90 | 385.10 | 382.50 | 385.10 | 384.23 | 1.56% | - |
| Jul 30, 2025 | 375.70 | 379.20 | 375.60 | 379.20 | 378.35 | 0.99% | - |
| Jul 29, 2025 | 373.00 | 375.50 | 372.30 | 375.50 | 374.66 | 1.71% | - |
| Jul 28, 2025 | 367.00 | 369.20 | 367.00 | 369.20 | 368.37 | 1.48% | - |
| Jul 25, 2025 | 361.90 | 363.80 | 361.40 | 363.80 | 362.98 | 1.17% | - |
| Jul 24, 2025 | 359.30 | 359.60 | 358.90 | 359.60 | 358.79 | -0.17% | - |
| Jul 23, 2025 | 359.60 | 360.80 | 359.60 | 360.20 | 359.39 | 0.36% | - |
| Jul 22, 2025 | 360.30 | 361.30 | 358.90 | 358.90 | 358.09 | -0.55% | - |
| Jul 21, 2025 | 361.70 | 362.10 | 360.20 | 360.90 | 360.09 | -0.50% | - |
| Jul 18, 2025 | 362.90 | 362.90 | 361.80 | 362.70 | 361.88 | 0.72% | - |
| Jul 17, 2025 | 359.60 | 360.10 | 359.00 | 360.10 | 359.29 | 2.27% | - |