Motorola Solutions, Inc. (ETR:MTLA)
Germany · Delayed Price · Currency is EUR 318.40
+2.00 (0.63%)
Dec 22, 2025, 6:13 PM CET
Motorola Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 330.00 | 330.00 | 327.60 | 327.60 | 326.56 | -1.21% | 55 |
| Nov 13, 2025 | 336.50 | 336.90 | 331.60 | 331.60 | 330.55 | -2.61% | 69 |
| Nov 12, 2025 | 338.00 | 340.50 | 338.00 | 340.50 | 339.42 | 0.80% | 90 |
| Nov 11, 2025 | 338.00 | 338.00 | 337.80 | 337.80 | 336.73 | -0.44% | 2 |
| Nov 10, 2025 | 338.20 | 341.50 | 338.20 | 339.30 | 338.23 | 0.33% | 38 |
| Nov 7, 2025 | 335.00 | 338.20 | 335.00 | 338.20 | 337.13 | 0.06% | 35 |
| Nov 6, 2025 | 342.30 | 342.30 | 338.00 | 338.00 | 336.93 | -1.49% | 30 |
| Nov 5, 2025 | 342.60 | 343.10 | 342.60 | 343.10 | 342.02 | 1.24% | 53 |
| Nov 4, 2025 | 339.50 | 340.60 | 338.90 | 338.90 | 337.83 | -0.88% | 100 |
| Nov 3, 2025 | 350.20 | 353.90 | 341.60 | 341.90 | 340.82 | -4.58% | 124 |
| Oct 31, 2025 | 370.40 | 370.40 | 358.30 | 358.30 | 357.17 | -4.73% | 229 |
| Oct 30, 2025 | 371.90 | 376.10 | 370.80 | 376.10 | 374.91 | 0.70% | 87 |
| Oct 29, 2025 | 383.50 | 383.50 | 373.50 | 373.50 | 372.32 | -1.79% | 23 |
| Oct 28, 2025 | 380.30 | 380.30 | 380.30 | 380.30 | 379.10 | 0.37% | - |
| Oct 27, 2025 | 379.70 | 379.70 | 378.90 | 378.90 | 377.70 | -4.25% | 30 |
| Oct 23, 2025 | 395.70 | 395.70 | 395.70 | 395.70 | 394.45 | 2.38% | 1 |
| Oct 22, 2025 | 385.60 | 386.50 | 385.60 | 386.50 | 385.28 | 0.26% | 40 |
| Oct 21, 2025 | 388.50 | 388.50 | 385.50 | 385.50 | 384.28 | 0.86% | 6 |
| Oct 20, 2025 | 382.20 | 382.20 | 382.20 | 382.20 | 380.99 | 1.51% | - |
| Oct 17, 2025 | 370.50 | 378.10 | 370.50 | 376.50 | 375.31 | 0.51% | 88 |
| Oct 16, 2025 | 379.00 | 379.00 | 374.60 | 374.60 | 373.42 | -3.83% | 65 |
| Oct 15, 2025 | 389.50 | 389.50 | 389.50 | 389.50 | 388.27 | -1.99% | - |
| Oct 14, 2025 | 390.80 | 398.00 | 390.80 | 397.40 | 396.14 | 0.18% | 21 |
| Oct 13, 2025 | 395.00 | 396.70 | 395.00 | 396.70 | 395.45 | - | 25 |
| Oct 10, 2025 | 394.30 | 397.30 | 394.30 | 396.70 | 395.45 | 0.43% | 31 |