Motorola Solutions, Inc. (FRA:MTLA)
Germany · Delayed Price · Currency is EUR 338.70
+3.90 (1.16%)
At close: Jan 30, 2026
Motorola Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 335.60 | 338.70 | 334.70 | 338.70 | 338.70 | 1.16% | 12 |
| Jan 29, 2026 | 337.90 | 338.10 | 331.50 | 334.80 | 334.80 | -1.21% | 28 |
| Jan 28, 2026 | 339.00 | 339.00 | 336.70 | 338.90 | 338.90 | 0.50% | - |
| Jan 27, 2026 | 338.30 | 338.30 | 332.30 | 337.20 | 337.20 | -0.09% | - |
| Jan 26, 2026 | 339.00 | 339.30 | 335.80 | 337.50 | 337.50 | -0.44% | 23 |
| Jan 23, 2026 | 338.30 | 339.30 | 337.10 | 339.00 | 339.00 | 0.44% | - |
| Jan 22, 2026 | 338.10 | 339.50 | 337.10 | 337.50 | 337.50 | 0.12% | 20 |
| Jan 21, 2026 | 333.90 | 340.40 | 333.90 | 337.10 | 337.10 | 0.84% | - |
| Jan 20, 2026 | 340.00 | 342.10 | 334.30 | 334.30 | 334.30 | -2.19% | 48 |
| Jan 19, 2026 | 340.50 | 341.80 | 340.50 | 341.80 | 341.80 | -1.24% | 48 |
| Jan 16, 2026 | 340.10 | 346.10 | 337.40 | 346.10 | 346.10 | 1.85% | - |
| Jan 15, 2026 | 333.90 | 340.50 | 333.90 | 339.80 | 339.80 | 1.58% | 8 |
| Jan 14, 2026 | 334.50 | 334.50 | 331.60 | 334.50 | 334.50 | -0.09% | - |
| Jan 13, 2026 | 329.90 | 334.80 | 328.30 | 334.80 | 334.80 | 1.45% | 14 |
| Jan 12, 2026 | 325.90 | 330.00 | 325.10 | 330.00 | 330.00 | 0.18% | 15 |
| Jan 9, 2026 | 327.20 | 329.40 | 326.00 | 329.40 | 329.40 | 0.92% | 7 |
| Jan 8, 2026 | 321.70 | 331.20 | 321.70 | 326.40 | 326.40 | 1.02% | - |
| Jan 7, 2026 | 324.90 | 326.50 | 322.40 | 323.10 | 323.10 | -0.86% | 5 |
| Jan 6, 2026 | 325.80 | 327.30 | 324.00 | 325.90 | 325.90 | - | 10 |
| Jan 5, 2026 | 327.80 | 329.90 | 325.80 | 325.90 | 325.90 | 0.40% | 8 |
| Jan 2, 2026 | 325.70 | 326.70 | 323.50 | 324.60 | 324.60 | 1.09% | - |
| Dec 30, 2025 | 319.40 | 321.10 | 319.40 | 321.10 | 321.10 | 0.19% | 63 |
| Dec 29, 2025 | 319.50 | 320.50 | 318.90 | 320.50 | 320.50 | -0.12% | 26 |
| Dec 23, 2025 | 315.70 | 320.90 | 315.70 | 320.90 | 320.90 | 1.36% | - |
| Dec 22, 2025 | 316.20 | 318.30 | 314.10 | 316.60 | 316.60 | 0.48% | - |
| Dec 19, 2025 | 318.80 | 319.30 | 315.10 | 315.10 | 315.10 | -0.79% | 35 |
| Dec 18, 2025 | 317.70 | 319.20 | 317.60 | 317.60 | 317.60 | -0.16% | 2 |
| Dec 17, 2025 | 314.00 | 321.60 | 314.00 | 318.10 | 318.10 | 2.85% | - |
| Dec 16, 2025 | 308.30 | 311.20 | 305.50 | 309.30 | 309.30 | -0.32% | 64 |
| Dec 15, 2025 | 309.50 | 310.60 | 308.10 | 310.30 | 310.30 | 0.13% | 20 |
| Dec 12, 2025 | 313.00 | 313.20 | 309.60 | 309.90 | 308.87 | -0.93% | 9 |
| Dec 11, 2025 | 314.90 | 317.00 | 312.80 | 312.80 | 311.76 | -1.26% | - |
| Dec 10, 2025 | 318.20 | 318.20 | 315.80 | 316.80 | 315.75 | -0.78% | - |
| Dec 9, 2025 | 318.60 | 321.70 | 317.80 | 319.30 | 318.24 | - | - |
| Dec 8, 2025 | 321.00 | 321.00 | 317.40 | 319.30 | 318.24 | -0.56% | - |
| Dec 5, 2025 | 318.70 | 321.10 | 317.90 | 321.10 | 320.03 | 0.78% | 25 |
| Dec 4, 2025 | 321.90 | 321.90 | 318.60 | 318.60 | 317.54 | -0.78% | - |
| Dec 3, 2025 | 324.30 | 324.30 | 321.10 | 321.10 | 320.03 | -0.93% | - |
| Dec 2, 2025 | 320.70 | 324.10 | 320.20 | 324.10 | 323.02 | 0.90% | - |
| Dec 1, 2025 | 315.80 | 321.30 | 315.80 | 321.20 | 320.13 | 1.10% | 17 |
| Nov 28, 2025 | 318.40 | 319.10 | 316.00 | 317.70 | 316.64 | 0.47% | - |
| Nov 27, 2025 | 318.10 | 318.10 | 316.00 | 316.20 | 315.15 | -0.75% | - |
| Nov 26, 2025 | 319.60 | 320.60 | 318.50 | 318.60 | 317.54 | -0.09% | - |
| Nov 25, 2025 | 318.90 | 322.30 | 317.00 | 318.90 | 317.84 | 0.28% | 20 |
| Nov 24, 2025 | 320.80 | 320.80 | 317.00 | 318.00 | 316.94 | -0.38% | 30 |
| Nov 21, 2025 | 318.20 | 322.30 | 318.20 | 319.20 | 318.14 | 0.47% | - |
| Nov 20, 2025 | 326.10 | 326.10 | 317.10 | 317.70 | 316.64 | -1.30% | - |
| Nov 19, 2025 | 320.50 | 321.90 | 311.10 | 321.90 | 320.83 | 0.19% | 50 |
| Nov 18, 2025 | 322.50 | 325.80 | 321.30 | 321.30 | 320.23 | -1.17% | 71 |
| Nov 17, 2025 | 327.90 | 327.90 | 323.80 | 325.10 | 324.02 | -0.49% | - |