Motorola Solutions, Inc. (VIE:MOSI)
Austria
· Delayed Price · Currency is EUR 400.10
-7.90 (-1.94%)
At close: Mar 6, 2026
Motorola Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 403.00 | 403.00 | 399.60 | 400.10 | 400.10 | -1.94% | - |
| Mar 5, 2026 | 410.80 | 411.80 | 408.00 | 408.00 | 408.00 | -0.61% | - |
| Mar 4, 2026 | 412.20 | 413.60 | 410.10 | 410.50 | 410.50 | -0.61% | - |
| Mar 3, 2026 | 412.50 | 416.60 | 412.40 | 413.00 | 413.00 | -0.60% | 8 |
| Mar 2, 2026 | 405.20 | 415.70 | 405.20 | 415.50 | 415.50 | 2.72% | 3 |
| Feb 27, 2026 | 399.20 | 404.50 | 397.90 | 404.50 | 404.50 | 1.18% | 10 |
| Feb 26, 2026 | 398.70 | 400.10 | 398.30 | 399.80 | 399.80 | 0.43% | - |
| Feb 25, 2026 | 399.50 | 399.50 | 398.10 | 398.10 | 398.10 | 0.78% | - |
| Feb 24, 2026 | 395.20 | 395.40 | 393.30 | 395.00 | 395.00 | 0.13% | 15 |
| Feb 23, 2026 | 391.00 | 394.50 | 390.70 | 394.50 | 394.50 | 1.31% | - |
| Feb 20, 2026 | 384.10 | 389.40 | 384.10 | 389.40 | 389.40 | 1.86% | 27 |
| Feb 19, 2026 | 381.70 | 385.50 | 381.70 | 382.30 | 382.30 | 0.18% | 12 |
| Feb 18, 2026 | 388.00 | 389.60 | 381.60 | 381.60 | 381.60 | -3.25% | 31 |
| Feb 17, 2026 | 389.10 | 394.40 | 389.10 | 394.40 | 394.40 | 1.13% | - |
| Feb 16, 2026 | 390.30 | 391.00 | 390.00 | 390.00 | 390.00 | 1.62% | - |
| Feb 13, 2026 | 382.20 | 383.80 | 382.20 | 383.80 | 383.80 | -2.39% | - |
| Feb 12, 2026 | 362.00 | 393.20 | 361.00 | 393.20 | 393.20 | 10.82% | - |
| Feb 11, 2026 | 352.90 | 354.80 | 352.30 | 354.80 | 354.80 | 0.71% | - |
| Feb 10, 2026 | 355.00 | 355.30 | 352.30 | 352.30 | 352.30 | -0.82% | - |
| Feb 9, 2026 | 356.70 | 356.70 | 353.80 | 355.20 | 355.20 | 0.54% | - |
| Feb 6, 2026 | 353.10 | 355.30 | 353.10 | 353.30 | 353.30 | -0.28% | - |
| Feb 5, 2026 | 353.10 | 358.10 | 353.10 | 354.30 | 354.30 | 0.71% | 23 |
| Feb 4, 2026 | 347.20 | 351.80 | 346.60 | 351.80 | 351.80 | 1.82% | - |
| Feb 3, 2026 | 342.50 | 345.50 | 341.50 | 345.50 | 345.50 | 0.99% | 2 |
| Feb 2, 2026 | 336.50 | 342.10 | 336.50 | 342.10 | 342.10 | 1.88% | - |
| Jan 30, 2026 | 334.70 | 336.80 | 334.60 | 335.80 | 335.80 | 0.06% | - |
| Jan 29, 2026 | 338.90 | 339.80 | 335.60 | 335.60 | 335.60 | -1.00% | - |
| Jan 28, 2026 | 340.00 | 340.00 | 339.00 | 339.00 | 339.00 | 1.04% | - |
| Jan 27, 2026 | 339.10 | 339.10 | 335.50 | 335.50 | 335.50 | -0.56% | - |
| Jan 26, 2026 | 338.50 | 339.40 | 337.30 | 337.40 | 337.40 | -0.59% | - |
| Jan 23, 2026 | 339.00 | 339.40 | 337.60 | 339.40 | 339.40 | 0.27% | - |
| Jan 22, 2026 | 338.60 | 339.40 | 337.90 | 338.50 | 338.50 | -0.91% | 5 |
| Jan 21, 2026 | 334.70 | 341.60 | 333.70 | 341.60 | 341.60 | - | 1 |
| Jan 20, 2026 | 339.30 | 341.60 | 336.90 | 341.60 | 341.60 | -0.12% | - |
| Jan 19, 2026 | 342.40 | 342.40 | 341.90 | 342.00 | 342.00 | -0.44% | - |
| Jan 16, 2026 | 340.80 | 343.50 | 339.90 | 343.50 | 343.50 | 1.06% | - |
| Jan 15, 2026 | 334.80 | 339.90 | 334.80 | 339.90 | 339.90 | 2.23% | - |
| Jan 14, 2026 | 335.30 | 335.30 | 329.10 | 332.50 | 332.50 | 0.18% | - |
| Jan 13, 2026 | 330.50 | 331.90 | 329.60 | 331.90 | 331.90 | 0.91% | - |
| Jan 12, 2026 | 326.40 | 328.90 | 325.90 | 328.90 | 328.90 | 0.77% | - |
| Jan 9, 2026 | 327.80 | 328.50 | 326.40 | 326.40 | 326.40 | -1.24% | - |
| Jan 8, 2026 | 322.60 | 330.50 | 322.60 | 330.50 | 330.50 | 1.72% | - |
| Jan 7, 2026 | 326.00 | 327.70 | 324.90 | 324.90 | 324.90 | -0.61% | - |
| Jan 6, 2026 | 326.40 | 326.90 | 326.40 | 326.90 | 326.90 | -0.76% | - |
| Jan 5, 2026 | 329.70 | 329.70 | 328.20 | 329.40 | 329.40 | 1.57% | - |
| Jan 2, 2026 | 326.60 | 327.30 | 324.30 | 324.30 | 324.30 | 1.12% | - |
| Dec 30, 2025 | 320.30 | 320.70 | 320.30 | 320.70 | 320.70 | 0.19% | - |
| Dec 29, 2025 | 319.70 | 320.60 | 319.60 | 320.10 | 320.10 | 0.88% | - |
| Dec 23, 2025 | 316.40 | 317.50 | 316.40 | 317.30 | 317.30 | -0.35% | - |
| Dec 22, 2025 | 316.60 | 318.40 | 315.50 | 318.40 | 318.40 | 0.32% | - |
| Dec 19, 2025 | 319.90 | 319.90 | 317.40 | 317.40 | 317.40 | -0.63% | - |
| Dec 18, 2025 | 318.90 | 320.00 | 318.90 | 319.40 | 319.40 | -0.16% | - |
| Dec 17, 2025 | 315.00 | 319.90 | 313.30 | 319.90 | 319.90 | 4.44% | - |
| Dec 16, 2025 | 307.60 | 313.10 | 306.30 | 306.30 | 306.30 | -0.94% | 15 |
| Dec 15, 2025 | 310.00 | 311.00 | 309.20 | 309.20 | 309.20 | -1.56% | - |
| Dec 11, 2025 | 315.80 | 317.80 | 314.10 | 314.10 | 313.07 | -1.01% | - |
| Dec 10, 2025 | 318.70 | 319.10 | 317.30 | 317.30 | 316.26 | -0.47% | - |
| Dec 9, 2025 | 319.40 | 320.30 | 318.70 | 318.80 | 317.75 | -0.28% | - |
| Dec 8, 2025 | 321.70 | 321.70 | 318.80 | 319.70 | 318.65 | 0.28% | - |
| Dec 5, 2025 | 319.30 | 320.00 | 318.80 | 318.80 | 317.75 | -0.53% | - |
| Dec 4, 2025 | 322.10 | 322.10 | 320.50 | 320.50 | 319.45 | -0.43% | - |
| Dec 3, 2025 | 324.60 | 324.60 | 321.90 | 321.90 | 320.84 | -0.59% | - |
| Dec 2, 2025 | 321.00 | 323.80 | 321.00 | 323.80 | 322.74 | 1.54% | - |
| Dec 1, 2025 | 316.90 | 318.90 | 316.90 | 318.90 | 317.85 | -0.03% | - |
| Nov 28, 2025 | 319.80 | 319.90 | 319.00 | 319.00 | 317.95 | 0.79% | - |
| Nov 27, 2025 | 319.00 | 319.20 | 316.50 | 316.50 | 315.46 | -0.66% | - |
| Nov 26, 2025 | 320.40 | 321.70 | 318.60 | 318.60 | 317.55 | -0.09% | - |
| Nov 25, 2025 | 319.70 | 320.50 | 317.50 | 318.90 | 317.85 | 0.03% | - |
| Nov 24, 2025 | 321.70 | 321.70 | 318.80 | 318.80 | 317.75 | -0.65% | - |
| Nov 21, 2025 | 318.40 | 320.90 | 318.40 | 320.90 | 319.85 | -0.22% | - |
| Nov 20, 2025 | 324.90 | 324.90 | 321.60 | 321.60 | 320.54 | -0.19% | - |
| Nov 19, 2025 | 323.10 | 323.10 | 321.30 | 322.20 | 321.14 | -0.40% | - |
| Nov 18, 2025 | 324.40 | 325.70 | 323.50 | 323.50 | 322.44 | -0.86% | - |
| Nov 17, 2025 | 329.30 | 329.30 | 326.30 | 326.30 | 325.23 | -0.28% | - |
| Nov 14, 2025 | 328.20 | 329.30 | 327.20 | 327.20 | 326.13 | -1.30% | - |
| Nov 13, 2025 | 337.80 | 337.80 | 331.50 | 331.50 | 330.41 | -2.64% | - |
| Nov 12, 2025 | 338.00 | 340.50 | 337.60 | 340.50 | 339.38 | 0.56% | - |
| Nov 11, 2025 | 342.20 | 342.30 | 338.60 | 338.60 | 337.49 | -0.21% | - |
| Nov 10, 2025 | 339.90 | 340.10 | 339.00 | 339.30 | 338.19 | 0.27% | - |
| Nov 7, 2025 | 338.00 | 338.40 | 336.20 | 338.40 | 337.29 | 0.03% | - |
| Nov 6, 2025 | 341.70 | 342.70 | 338.30 | 338.30 | 337.19 | -1.23% | - |
| Nov 5, 2025 | 342.60 | 343.00 | 341.90 | 342.50 | 341.38 | 1.00% | - |
| Nov 4, 2025 | 336.80 | 340.40 | 336.80 | 339.10 | 337.99 | -0.76% | - |
| Nov 3, 2025 | 352.30 | 354.10 | 341.70 | 341.70 | 340.58 | -4.21% | - |
| Oct 31, 2025 | 371.70 | 371.70 | 356.70 | 356.70 | 355.53 | -5.18% | 85 |
| Oct 30, 2025 | 371.90 | 376.50 | 371.90 | 376.20 | 374.97 | 0.80% | - |
| Oct 29, 2025 | 379.60 | 379.60 | 373.20 | 373.20 | 371.98 | -1.94% | - |
| Oct 28, 2025 | 380.30 | 381.70 | 380.30 | 380.60 | 379.35 | 0.45% | - |
| Oct 27, 2025 | 380.00 | 380.00 | 378.00 | 378.90 | 377.66 | -0.39% | - |
| Oct 24, 2025 | 384.00 | 384.20 | 380.40 | 380.40 | 379.15 | -0.68% | - |
| Oct 23, 2025 | 386.10 | 386.10 | 383.00 | 383.00 | 381.74 | -1.03% | - |
| Oct 22, 2025 | 386.30 | 387.00 | 386.00 | 387.00 | 385.73 | 0.39% | - |
| Oct 21, 2025 | 385.50 | 387.70 | 385.50 | 385.50 | 384.23 | 0.81% | - |
| Oct 20, 2025 | 382.00 | 383.20 | 382.00 | 382.40 | 381.15 | 1.59% | - |
| Oct 17, 2025 | 372.00 | 376.40 | 369.30 | 376.40 | 375.16 | 0.75% | 29 |
| Oct 16, 2025 | 376.50 | 378.20 | 373.60 | 373.60 | 372.37 | -4.55% | - |
| Oct 15, 2025 | 395.60 | 398.20 | 391.40 | 391.40 | 390.12 | -1.46% | - |
| Oct 14, 2025 | 393.10 | 397.20 | 392.90 | 397.20 | 395.90 | 0.28% | - |
| Oct 13, 2025 | 400.10 | 400.10 | 394.20 | 396.10 | 394.80 | -0.10% | - |
| Oct 10, 2025 | 395.90 | 398.10 | 395.90 | 396.50 | 395.20 | 0.38% | - |