Motorola Solutions, Inc. (ETR:MTLA)
Germany · Delayed Price · Currency is EUR 394.30
-5.70 (-1.42%)
At close: Feb 27, 2026
Motorola Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 407.60 | 407.60 | 394.30 | 394.30 | 394.30 | -1.42% | 29 |
| Feb 26, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0.58% | - |
| Feb 25, 2026 | 397.40 | 397.70 | 396.00 | 397.70 | 397.70 | 0.48% | 26 |
| Feb 24, 2026 | 395.80 | 395.80 | 395.80 | 395.80 | 395.80 | 0.30% | - |
| Feb 23, 2026 | 398.30 | 398.30 | 394.00 | 394.60 | 394.60 | 1.18% | 13 |
| Feb 20, 2026 | 386.40 | 390.00 | 386.40 | 390.00 | 390.00 | 1.96% | 28 |
| Feb 19, 2026 | 382.50 | 382.50 | 382.50 | 382.50 | 382.50 | 0.42% | - |
| Feb 18, 2026 | 386.60 | 388.80 | 380.90 | 380.90 | 380.90 | -3.25% | 28 |
| Feb 17, 2026 | 393.70 | 393.70 | 393.70 | 393.70 | 393.70 | 1.05% | - |
| Feb 16, 2026 | 389.10 | 389.60 | 389.10 | 389.60 | 389.60 | 7.18% | 1 |
| Feb 12, 2026 | 363.50 | 363.50 | 363.50 | 363.50 | 363.50 | 2.39% | 1 |
| Feb 11, 2026 | 352.80 | 355.00 | 352.80 | 355.00 | 355.00 | 0.94% | 1 |
| Feb 10, 2026 | 351.70 | 351.70 | 351.70 | 351.70 | 351.70 | -0.99% | - |
| Feb 9, 2026 | 355.20 | 355.20 | 355.20 | 355.20 | 355.20 | 0.48% | - |
| Feb 6, 2026 | 353.50 | 353.50 | 353.50 | 353.50 | 353.50 | -0.20% | - |
| Feb 5, 2026 | 354.00 | 355.00 | 354.00 | 354.20 | 354.20 | 0.71% | 13 |
| Feb 4, 2026 | 344.80 | 351.70 | 344.80 | 351.70 | 351.70 | 1.79% | 75 |
| Feb 3, 2026 | 341.90 | 345.50 | 341.90 | 345.50 | 345.50 | 1.08% | 53 |
| Feb 2, 2026 | 341.80 | 341.80 | 341.80 | 341.80 | 341.80 | 1.67% | - |
| 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 |