Motorola Solutions, Inc. (FRA:MTLA)
Germany · Delayed Price · Currency is EUR 387.80
-1.40 (-0.36%)
Last updated: Sep 29, 2025, 9:00 AM CET
Motorola Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 389.80 | 389.80 | 386.70 | 386.70 | 386.70 | -0.87% | 36 |
| Sep 26, 2025 | 390.10 | 390.10 | 390.10 | 390.10 | 390.10 | 0.80% | - |
| Sep 25, 2025 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | -1.17% | - |
| Sep 24, 2025 | 399.10 | 399.10 | 391.60 | 391.60 | 391.60 | -1.85% | 167 |
| Sep 23, 2025 | 399.00 | 400.00 | 399.00 | 399.00 | 399.00 | -1.31% | 47 |
| Sep 22, 2025 | 404.30 | 404.30 | 404.30 | 404.30 | 404.30 | 0.55% | - |
| Sep 19, 2025 | 402.10 | 402.10 | 402.10 | 402.10 | 402.10 | -1.23% | - |
| Sep 18, 2025 | 405.60 | 407.10 | 405.60 | 407.10 | 407.10 | 0.47% | 22 |
| Sep 17, 2025 | 401.10 | 405.20 | 401.10 | 405.20 | 405.20 | 0.37% | 18 |
| Sep 16, 2025 | 408.90 | 408.90 | 403.00 | 403.70 | 403.70 | -1.73% | 47 |
| Sep 15, 2025 | 410.80 | 410.80 | 410.80 | 410.80 | 410.80 | -1.56% | 5 |
| Sep 12, 2025 | 417.30 | 417.30 | 417.30 | 417.30 | 416.37 | 1.43% | - |
| Sep 11, 2025 | 411.40 | 411.40 | 411.40 | 411.40 | 410.48 | -0.31% | - |
| Sep 10, 2025 | 409.00 | 412.70 | 409.00 | 412.70 | 411.78 | 1.68% | 8 |
| Sep 9, 2025 | 405.90 | 405.90 | 405.90 | 405.90 | 405.00 | -1.00% | - |
| Sep 8, 2025 | 408.40 | 410.00 | 408.40 | 410.00 | 409.09 | 0.02% | 5 |
| Sep 5, 2025 | 409.90 | 409.90 | 409.90 | 409.90 | 408.99 | 0.59% | - |
| Sep 4, 2025 | 405.80 | 407.50 | 405.80 | 407.50 | 406.59 | -1.07% | 12 |
| Sep 3, 2025 | 409.70 | 411.90 | 409.70 | 411.90 | 410.98 | 0.83% | 5 |
| Sep 2, 2025 | 403.10 | 408.50 | 403.10 | 408.50 | 407.59 | 1.67% | 147 |
| Sep 1, 2025 | 401.80 | 401.80 | 401.80 | 401.80 | 400.90 | 0.07% | - |
| Aug 29, 2025 | 401.50 | 401.50 | 401.50 | 401.50 | 400.61 | 0.65% | - |
| Aug 28, 2025 | 398.90 | 398.90 | 398.90 | 398.90 | 398.01 | 0.96% | - |
| Aug 27, 2025 | 391.50 | 395.10 | 391.50 | 395.10 | 394.22 | -0.05% | 15 |
| Aug 26, 2025 | 395.30 | 395.30 | 395.30 | 395.30 | 394.42 | 0.43% | - |
| Aug 25, 2025 | 393.60 | 393.60 | 393.60 | 393.60 | 392.72 | -1.11% | 3 |
| Aug 22, 2025 | 398.00 | 398.00 | 398.00 | 398.00 | 397.11 | 0.45% | - |
| Aug 21, 2025 | 396.20 | 396.20 | 396.20 | 396.20 | 395.32 | 0.46% | 14 |
| Aug 20, 2025 | 394.40 | 394.40 | 394.40 | 394.40 | 393.52 | -0.03% | - |
| Aug 19, 2025 | 394.50 | 394.50 | 394.50 | 394.50 | 393.62 | 0.54% | - |
| Aug 18, 2025 | 392.40 | 392.40 | 392.40 | 392.40 | 391.53 | -0.41% | - |
| Aug 15, 2025 | 396.50 | 396.50 | 392.00 | 394.00 | 393.12 | -1.62% | 195 |
| Aug 14, 2025 | 400.50 | 400.50 | 400.50 | 400.50 | 399.61 | -0.45% | - |
| Aug 13, 2025 | 402.30 | 402.30 | 402.30 | 402.30 | 401.40 | -0.47% | - |
| Aug 12, 2025 | 397.70 | 404.20 | 397.70 | 404.20 | 403.30 | 2.59% | 87 |
| Aug 11, 2025 | 388.50 | 394.00 | 388.50 | 394.00 | 393.12 | 2.79% | 103 |
| Aug 8, 2025 | 381.80 | 383.30 | 381.80 | 383.30 | 382.45 | 1.27% | 15 |
| Aug 7, 2025 | 378.10 | 378.50 | 378.10 | 378.50 | 377.66 | 0.75% | 6 |
| Aug 6, 2025 | 375.50 | 375.70 | 375.50 | 375.70 | 374.86 | -1.39% | 61 |
| Aug 5, 2025 | 381.00 | 381.00 | 381.00 | 381.00 | 380.15 | 0.87% | 39 |
| Aug 4, 2025 | 377.70 | 377.70 | 377.70 | 377.70 | 376.86 | -1.20% | - |
| Aug 1, 2025 | 382.30 | 382.30 | 382.30 | 382.30 | 381.45 | -0.70% | - |
| Jul 31, 2025 | 382.10 | 385.00 | 382.10 | 385.00 | 384.14 | 1.56% | 145 |
| Jul 30, 2025 | 375.50 | 379.10 | 375.50 | 379.10 | 378.26 | 0.80% | 21 |
| Jul 29, 2025 | 371.30 | 376.10 | 371.30 | 376.10 | 375.26 | 2.79% | 73 |
| Jul 28, 2025 | 365.90 | 365.90 | 365.90 | 365.90 | 365.08 | 0.47% | - |
| Jul 25, 2025 | 361.80 | 364.20 | 361.80 | 364.20 | 363.39 | 2.05% | 70 |
| Jul 24, 2025 | 356.90 | 356.90 | 356.90 | 356.90 | 356.11 | -1.05% | - |
| Jul 23, 2025 | 359.40 | 360.70 | 359.40 | 360.70 | 359.90 | 0.33% | 7 |
| Jul 22, 2025 | 359.50 | 359.50 | 359.50 | 359.50 | 358.70 | -0.55% | - |