Motorola Solutions, Inc. (VIE:MOSI)
Austria
· Delayed Price · Currency is EUR 368.80
-6.30 (-1.68%)
At close: Apr 27, 2026
Motorola Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 373.20 | 373.20 | 368.80 | 368.80 | 368.80 | -1.68% | - |
| Apr 24, 2026 | 380.50 | 380.50 | 375.10 | 375.10 | 375.10 | -0.82% | - |
| Apr 23, 2026 | 376.20 | 378.20 | 375.90 | 378.20 | 378.20 | 0.16% | - |
| Apr 22, 2026 | 381.50 | 381.50 | 377.60 | 377.60 | 377.60 | -0.29% | - |
| Apr 21, 2026 | 377.10 | 381.60 | 377.10 | 378.70 | 378.70 | -0.73% | - |
| Apr 20, 2026 | 375.20 | 381.50 | 375.10 | 381.50 | 381.50 | 2.01% | - |
| Apr 17, 2026 | 378.00 | 378.00 | 374.00 | 374.00 | 374.00 | -0.29% | - |
| Apr 16, 2026 | 372.30 | 375.10 | 372.30 | 375.10 | 375.10 | 0.13% | - |
| Apr 15, 2026 | 372.10 | 374.60 | 371.70 | 374.60 | 374.60 | 0.29% | - |
| Apr 14, 2026 | 373.70 | 374.30 | 371.30 | 373.50 | 373.50 | -0.05% | 1 |
| Apr 13, 2026 | 369.50 | 373.70 | 369.50 | 373.70 | 373.70 | 0.62% | - |
| Apr 10, 2026 | 378.40 | 378.40 | 371.40 | 371.40 | 371.40 | -1.30% | - |
| Apr 9, 2026 | 383.40 | 383.40 | 376.30 | 376.30 | 376.30 | -1.62% | 10 |
| Apr 8, 2026 | 386.80 | 386.80 | 381.30 | 382.50 | 382.50 | 0.16% | - |
| Apr 7, 2026 | 382.70 | 382.80 | 381.90 | 381.90 | 381.90 | 0.42% | - |
| Apr 2, 2026 | 376.90 | 380.30 | 375.50 | 380.30 | 380.30 | 1.25% | - |
| Apr 1, 2026 | 377.10 | 377.10 | 373.60 | 375.60 | 375.60 | 0.67% | - |
| Mar 31, 2026 | 374.90 | 375.40 | 373.10 | 373.10 | 373.10 | -1.24% | - |
| Mar 30, 2026 | 382.60 | 384.20 | 377.80 | 377.80 | 377.80 | -0.53% | - |
| Mar 27, 2026 | 391.30 | 391.30 | 379.80 | 379.80 | 379.80 | -2.67% | - |
| Mar 26, 2026 | 388.80 | 392.90 | 387.20 | 390.20 | 390.20 | 0.33% | - |
| Mar 25, 2026 | 394.00 | 394.00 | 382.40 | 388.90 | 388.90 | -0.84% | - |
| Mar 24, 2026 | 394.80 | 395.00 | 392.20 | 392.20 | 392.20 | -0.46% | - |
| Mar 23, 2026 | 389.40 | 396.00 | 387.10 | 394.00 | 394.00 | -0.68% | - |
| Mar 20, 2026 | 395.60 | 396.80 | 394.20 | 396.70 | 396.70 | -2.94% | 11 |
| Mar 18, 2026 | 409.10 | 409.10 | 406.70 | 408.70 | 407.65 | 0.86% | - |
| Mar 17, 2026 | 408.50 | 408.90 | 405.20 | 405.20 | 404.16 | -1.53% | - |
| Mar 16, 2026 | 416.80 | 416.80 | 411.50 | 411.50 | 410.44 | -1.13% | - |
| Mar 13, 2026 | 401.70 | 416.20 | 401.70 | 416.20 | 415.13 | 2.89% | - |
| Mar 12, 2026 | 399.40 | 404.50 | 398.50 | 404.50 | 403.46 | 1.02% | - |
| Mar 11, 2026 | 399.20 | 400.40 | 396.20 | 400.40 | 399.37 | 0.65% | 10 |
| Mar 10, 2026 | 394.50 | 397.80 | 393.20 | 397.80 | 396.78 | 0.94% | - |
| Mar 9, 2026 | 389.80 | 396.70 | 389.80 | 394.10 | 393.09 | -1.50% | - |
| Mar 6, 2026 | 403.00 | 403.00 | 399.60 | 400.10 | 399.07 | -1.94% | - |
| Mar 5, 2026 | 410.80 | 411.80 | 408.00 | 408.00 | 406.95 | -0.61% | - |
| Mar 4, 2026 | 412.20 | 413.60 | 410.10 | 410.50 | 409.45 | -0.61% | - |
| Mar 3, 2026 | 412.50 | 416.60 | 412.40 | 413.00 | 411.94 | -0.60% | 8 |
| Mar 2, 2026 | 405.20 | 415.70 | 405.20 | 415.50 | 414.43 | 2.72% | 3 |
| Feb 27, 2026 | 399.20 | 404.50 | 397.90 | 404.50 | 403.46 | 1.18% | 10 |
| Feb 26, 2026 | 398.70 | 400.10 | 398.30 | 399.80 | 398.77 | 0.43% | - |
| Feb 25, 2026 | 399.50 | 399.50 | 398.10 | 398.10 | 397.08 | 0.78% | - |
| Feb 24, 2026 | 395.20 | 395.40 | 393.30 | 395.00 | 393.99 | 0.13% | 15 |
| Feb 23, 2026 | 391.00 | 394.50 | 390.70 | 394.50 | 393.49 | 1.31% | - |
| Feb 20, 2026 | 384.10 | 389.40 | 384.10 | 389.40 | 388.40 | 1.86% | 27 |
| Feb 19, 2026 | 381.70 | 385.50 | 381.70 | 382.30 | 381.32 | 0.18% | 12 |
| Feb 18, 2026 | 388.00 | 389.60 | 381.60 | 381.60 | 380.62 | -3.25% | 31 |
| Feb 17, 2026 | 389.10 | 394.40 | 389.10 | 394.40 | 393.39 | 1.13% | - |
| Feb 16, 2026 | 390.30 | 391.00 | 390.00 | 390.00 | 389.00 | 1.62% | - |
| Feb 13, 2026 | 382.20 | 383.80 | 382.20 | 383.80 | 382.81 | -2.39% | - |
| Feb 12, 2026 | 362.00 | 393.20 | 361.00 | 393.20 | 392.19 | 10.82% | - |
| Feb 11, 2026 | 352.90 | 354.80 | 352.30 | 354.80 | 353.89 | 0.71% | - |
| Feb 10, 2026 | 355.00 | 355.30 | 352.30 | 352.30 | 351.40 | -0.82% | - |
| Feb 9, 2026 | 356.70 | 356.70 | 353.80 | 355.20 | 354.29 | 0.54% | - |
| Feb 6, 2026 | 353.10 | 355.30 | 353.10 | 353.30 | 352.39 | -0.28% | - |
| Feb 5, 2026 | 353.10 | 358.10 | 353.10 | 354.30 | 353.39 | 0.71% | 23 |
| Feb 4, 2026 | 347.20 | 351.80 | 346.60 | 351.80 | 350.90 | 1.82% | - |
| Feb 3, 2026 | 342.50 | 345.50 | 341.50 | 345.50 | 344.61 | 0.99% | 2 |
| Feb 2, 2026 | 336.50 | 342.10 | 336.50 | 342.10 | 341.22 | 1.88% | - |
| Jan 30, 2026 | 334.70 | 336.80 | 334.60 | 335.80 | 334.94 | 0.06% | - |
| Jan 29, 2026 | 338.90 | 339.80 | 335.60 | 335.60 | 334.74 | -1.00% | - |
| Jan 28, 2026 | 340.00 | 340.00 | 339.00 | 339.00 | 338.13 | 1.04% | - |
| Jan 27, 2026 | 339.10 | 339.10 | 335.50 | 335.50 | 334.64 | -0.56% | - |
| Jan 26, 2026 | 338.50 | 339.40 | 337.30 | 337.40 | 336.53 | -0.59% | - |
| Jan 23, 2026 | 339.00 | 339.40 | 337.60 | 339.40 | 338.53 | 0.27% | - |
| Jan 22, 2026 | 338.60 | 339.40 | 337.90 | 338.50 | 337.63 | -0.91% | 5 |
| Jan 21, 2026 | 334.70 | 341.60 | 333.70 | 341.60 | 340.72 | - | 1 |
| Jan 20, 2026 | 339.30 | 341.60 | 336.90 | 341.60 | 340.72 | -0.12% | - |
| Jan 19, 2026 | 342.40 | 342.40 | 341.90 | 342.00 | 341.12 | -0.44% | - |
| Jan 16, 2026 | 340.80 | 343.50 | 339.90 | 343.50 | 342.62 | 1.06% | - |
| Jan 15, 2026 | 334.80 | 339.90 | 334.80 | 339.90 | 339.03 | 2.23% | - |
| Jan 14, 2026 | 335.30 | 335.30 | 329.10 | 332.50 | 331.65 | 0.18% | - |
| Jan 13, 2026 | 330.50 | 331.90 | 329.60 | 331.90 | 331.05 | 0.91% | - |
| Jan 12, 2026 | 326.40 | 328.90 | 325.90 | 328.90 | 328.06 | 0.77% | - |
| Jan 9, 2026 | 327.80 | 328.50 | 326.40 | 326.40 | 325.56 | -1.24% | - |
| Jan 8, 2026 | 322.60 | 330.50 | 322.60 | 330.50 | 329.65 | 1.72% | - |
| Jan 7, 2026 | 326.00 | 327.70 | 324.90 | 324.90 | 324.07 | -0.61% | - |
| Jan 6, 2026 | 326.40 | 326.90 | 326.40 | 326.90 | 326.06 | -0.76% | - |
| Jan 5, 2026 | 329.70 | 329.70 | 328.20 | 329.40 | 328.55 | 1.57% | - |
| Jan 2, 2026 | 326.60 | 327.30 | 324.30 | 324.30 | 323.47 | 1.12% | - |
| Dec 30, 2025 | 320.30 | 320.70 | 320.30 | 320.70 | 319.88 | 0.19% | - |
| Dec 29, 2025 | 319.70 | 320.60 | 319.60 | 320.10 | 319.28 | 0.88% | - |
| Dec 23, 2025 | 316.40 | 317.50 | 316.40 | 317.30 | 316.49 | -0.35% | - |
| Dec 22, 2025 | 316.60 | 318.40 | 315.50 | 318.40 | 317.58 | 0.32% | - |
| Dec 19, 2025 | 319.90 | 319.90 | 317.40 | 317.40 | 316.59 | -0.63% | - |
| Dec 18, 2025 | 318.90 | 320.00 | 318.90 | 319.40 | 318.58 | -0.16% | - |
| Dec 17, 2025 | 315.00 | 319.90 | 313.30 | 319.90 | 319.08 | 4.44% | - |
| Dec 16, 2025 | 307.60 | 313.10 | 306.30 | 306.30 | 305.51 | -0.94% | 15 |
| Dec 15, 2025 | 310.00 | 311.00 | 309.20 | 309.20 | 308.41 | -1.56% | - |
| Dec 11, 2025 | 315.80 | 317.80 | 314.10 | 314.10 | 312.27 | -1.01% | - |
| Dec 10, 2025 | 318.70 | 319.10 | 317.30 | 317.30 | 315.45 | -0.47% | - |
| Dec 9, 2025 | 319.40 | 320.30 | 318.70 | 318.80 | 316.94 | -0.28% | - |
| Dec 8, 2025 | 321.70 | 321.70 | 318.80 | 319.70 | 317.83 | 0.28% | - |
| Dec 5, 2025 | 319.30 | 320.00 | 318.80 | 318.80 | 316.94 | -0.53% | - |
| Dec 4, 2025 | 322.10 | 322.10 | 320.50 | 320.50 | 318.63 | -0.43% | - |
| Dec 3, 2025 | 324.60 | 324.60 | 321.90 | 321.90 | 320.02 | -0.59% | - |
| Dec 2, 2025 | 321.00 | 323.80 | 321.00 | 323.80 | 321.91 | 1.54% | - |
| Dec 1, 2025 | 316.90 | 318.90 | 316.90 | 318.90 | 317.04 | -0.03% | - |
| Nov 28, 2025 | 319.80 | 319.90 | 319.00 | 319.00 | 317.14 | 0.79% | - |
| Nov 27, 2025 | 319.00 | 319.20 | 316.50 | 316.50 | 314.65 | -0.66% | - |
| Nov 26, 2025 | 320.40 | 321.70 | 318.60 | 318.60 | 316.74 | -0.09% | - |