Motorola Solutions, Inc. (ETR:MTLA)
Germany · Delayed Price · Currency is EUR 342.80
+2.70 (0.79%)
Feb 2, 2026, 3:50 PM CET
Motorola Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 336.10 | 340.00 | 336.10 | 340.00 | - | 1.13% | 14 |
| Jan 30, 2026 | 336.00 | 336.20 | 336.00 | 336.20 | 336.20 | 0.15% | 10 |
| Jan 29, 2026 | 343.40 | 343.40 | 335.70 | 335.70 | 335.70 | -0.77% | 11 |
| Jan 28, 2026 | 339.30 | 339.30 | 338.30 | 338.30 | 338.30 | 0.83% | 9 |
| Jan 27, 2026 | 335.50 | 335.50 | 335.50 | 335.50 | 335.50 | -0.56% | - |
| Jan 26, 2026 | 339.90 | 341.90 | 337.40 | 337.40 | 337.40 | -0.65% | 28 |
| Jan 23, 2026 | 341.00 | 341.00 | 336.70 | 339.60 | 339.60 | 0.32% | 2 |
| Jan 22, 2026 | 337.70 | 338.50 | 337.70 | 338.50 | 338.50 | -0.79% | 1 |
| Jan 21, 2026 | 336.90 | 341.20 | 336.90 | 341.20 | 341.20 | -0.12% | 1 |
| Jan 20, 2026 | 341.60 | 341.60 | 341.60 | 341.60 | 341.60 | -0.12% | 5 |
| Jan 19, 2026 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | -0.52% | - |
| Jan 16, 2026 | 339.20 | 343.80 | 339.20 | 343.80 | 343.80 | 1.12% | 14 |
| Jan 15, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 2.29% | - |
| Jan 14, 2026 | 333.00 | 333.00 | 332.40 | 332.40 | 332.40 | 0.21% | 2 |
| Jan 13, 2026 | 331.70 | 331.70 | 331.70 | 331.70 | 331.70 | 0.79% | 10 |
| Jan 12, 2026 | 325.60 | 330.30 | 325.60 | 329.10 | 329.10 | 0.92% | 31 |
| Jan 9, 2026 | 326.10 | 326.10 | 326.10 | 326.10 | 326.10 | -1.27% | - |
| Jan 8, 2026 | 324.20 | 330.30 | 322.00 | 330.30 | 330.30 | 1.66% | 69 |
| Jan 7, 2026 | 325.50 | 325.50 | 324.90 | 324.90 | 324.90 | -0.76% | 3 |
| Jan 6, 2026 | 325.70 | 327.40 | 325.70 | 327.40 | 327.40 | -0.73% | 5 |
| Jan 5, 2026 | 328.20 | 330.20 | 328.20 | 329.80 | 329.80 | 1.63% | 31 |
| Jan 2, 2026 | 324.10 | 324.50 | 324.10 | 324.50 | 324.50 | 1.06% | 11 |
| Dec 30, 2025 | 322.30 | 326.10 | 318.40 | 321.10 | 321.10 | 0.47% | 94 |
| Dec 29, 2025 | 320.00 | 320.00 | 319.60 | 319.60 | 319.60 | 0.60% | 8 |
| Dec 23, 2025 | 317.70 | 317.70 | 317.70 | 317.70 | 317.70 | -0.25% | 12 |
| Dec 22, 2025 | 317.90 | 318.50 | 317.90 | 318.50 | 318.50 | 0.31% | 6 |
| Dec 19, 2025 | 317.50 | 317.50 | 317.50 | 317.50 | 317.50 | -0.53% | - |
| Dec 18, 2025 | 325.00 | 325.00 | 319.20 | 319.20 | 319.20 | -0.09% | 3 |
| Dec 17, 2025 | 320.60 | 320.60 | 319.50 | 319.50 | 319.50 | 4.21% | 15 |
| Dec 16, 2025 | 310.40 | 310.40 | 306.60 | 306.60 | 306.60 | -5.95% | 8 |
| Dec 12, 2025 | 326.00 | 326.00 | 326.00 | 326.00 | 324.97 | 3.69% | 36 |
| Dec 11, 2025 | 315.00 | 315.00 | 314.40 | 314.40 | 313.41 | -0.85% | 113 |
| Dec 10, 2025 | 317.10 | 317.10 | 317.10 | 317.10 | 316.10 | -0.60% | - |
| Dec 9, 2025 | 319.00 | 319.00 | 319.00 | 319.00 | 317.99 | -0.37% | - |
| Dec 8, 2025 | 320.20 | 320.20 | 320.20 | 320.20 | 319.19 | 0.47% | - |
| Dec 5, 2025 | 319.10 | 319.10 | 318.70 | 318.70 | 317.69 | -0.56% | 22 |
| Dec 4, 2025 | 320.50 | 320.50 | 320.50 | 320.50 | 319.49 | -0.37% | - |
| Dec 3, 2025 | 322.70 | 324.50 | 321.70 | 321.70 | 320.68 | -0.59% | 188 |
| Dec 2, 2025 | 323.60 | 323.60 | 323.60 | 323.60 | 322.58 | 1.47% | - |
| Dec 1, 2025 | 319.20 | 319.20 | 318.90 | 318.90 | 317.89 | -0.06% | 59 |
| Nov 28, 2025 | 320.40 | 320.40 | 319.10 | 319.10 | 318.09 | 0.76% | 1 |
| Nov 27, 2025 | 316.70 | 316.70 | 316.70 | 316.70 | 315.70 | -0.63% | - |
| Nov 26, 2025 | 320.10 | 320.10 | 318.70 | 318.70 | 317.69 | -0.06% | 1 |
| Nov 25, 2025 | 318.70 | 318.90 | 318.70 | 318.90 | 317.89 | 0.44% | 20 |
| Nov 24, 2025 | 320.60 | 320.60 | 317.50 | 317.50 | 316.50 | -1.12% | 66 |
| Nov 21, 2025 | 317.60 | 321.10 | 317.50 | 321.10 | 320.08 | -0.12% | 108 |
| Nov 20, 2025 | 321.30 | 321.50 | 321.30 | 321.50 | 320.48 | -0.19% | 11 |
| Nov 19, 2025 | 322.10 | 322.10 | 322.10 | 322.10 | 321.08 | -0.34% | - |
| Nov 18, 2025 | 323.30 | 323.30 | 323.20 | 323.20 | 322.18 | -0.95% | 2 |
| Nov 17, 2025 | 330.00 | 330.00 | 326.30 | 326.30 | 325.27 | -0.40% | 2 |