Motorola Solutions, Inc. (FRA:MTLA)
Germany · Delayed Price · Currency is EUR 321.20
+3.50 (1.10%)
At close: Dec 1, 2025
Motorola Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 315.80 | 321.30 | 315.80 | 321.20 | 321.20 | 1.10% | 17 |
| Nov 28, 2025 | 318.40 | 319.10 | 316.00 | 317.70 | 317.70 | 0.47% | - |
| Nov 27, 2025 | 318.10 | 318.10 | 316.00 | 316.20 | 316.20 | -0.75% | - |
| Nov 26, 2025 | 319.60 | 320.60 | 318.50 | 318.60 | 318.60 | -0.09% | - |
| Nov 25, 2025 | 318.90 | 322.30 | 317.00 | 318.90 | 318.90 | 0.28% | 20 |
| Nov 24, 2025 | 320.80 | 320.80 | 317.00 | 318.00 | 318.00 | -0.38% | 30 |
| Nov 21, 2025 | 318.20 | 322.30 | 318.20 | 319.20 | 319.20 | 0.47% | - |
| Nov 20, 2025 | 326.10 | 326.10 | 317.10 | 317.70 | 317.70 | -1.30% | - |
| Nov 19, 2025 | 320.50 | 321.90 | 311.10 | 321.90 | 321.90 | 0.19% | 50 |
| Nov 18, 2025 | 322.50 | 325.80 | 321.30 | 321.30 | 321.30 | -1.17% | 71 |
| Nov 17, 2025 | 327.90 | 327.90 | 323.80 | 325.10 | 325.10 | -0.49% | - |
| Nov 14, 2025 | 328.30 | 329.90 | 325.40 | 326.70 | 326.70 | -0.52% | - |
| Nov 13, 2025 | 338.40 | 338.40 | 328.40 | 328.40 | 328.40 | -2.81% | 30 |
| Nov 12, 2025 | 338.80 | 340.20 | 337.30 | 337.90 | 337.90 | -0.18% | 55 |
| Nov 11, 2025 | 342.00 | 342.00 | 337.70 | 338.50 | 338.50 | -0.65% | 30 |
| Nov 10, 2025 | 339.80 | 340.70 | 337.00 | 340.70 | 340.70 | 0.77% | - |
| Nov 7, 2025 | 337.20 | 340.30 | 335.90 | 338.10 | 338.10 | 0.39% | 3 |
| Nov 6, 2025 | 341.80 | 341.80 | 336.30 | 336.80 | 336.80 | -1.43% | 20 |
| Nov 5, 2025 | 342.10 | 343.20 | 341.60 | 341.70 | 341.70 | -0.32% | 113 |
| Nov 4, 2025 | 337.10 | 342.80 | 335.70 | 342.80 | 342.80 | 0.91% | 11 |
| Nov 3, 2025 | 351.50 | 353.40 | 339.70 | 339.70 | 339.70 | -3.36% | 34 |
| Oct 31, 2025 | 372.60 | 372.60 | 351.50 | 351.50 | 351.50 | -5.56% | 199 |
| Oct 30, 2025 | 370.70 | 376.70 | 370.00 | 372.20 | 372.20 | 0.19% | 16 |
| Oct 29, 2025 | 378.40 | 378.40 | 371.50 | 371.50 | 371.50 | -1.38% | - |
| Oct 28, 2025 | 379.30 | 381.10 | 376.70 | 376.70 | 376.70 | -0.87% | - |
| Oct 27, 2025 | 380.20 | 380.30 | 378.20 | 380.00 | 380.00 | 0.66% | 73 |
| Oct 24, 2025 | 383.70 | 385.40 | 377.50 | 377.50 | 377.50 | -1.26% | 83 |
| Oct 23, 2025 | 385.10 | 385.10 | 382.00 | 382.30 | 382.30 | -0.60% | - |
| Oct 22, 2025 | 385.90 | 386.90 | 383.10 | 384.60 | 384.60 | -0.26% | 20 |
| Oct 21, 2025 | 384.60 | 386.80 | 384.60 | 385.60 | 385.60 | 0.21% | 2 |
| Oct 20, 2025 | 383.30 | 384.80 | 381.40 | 384.80 | 384.80 | 1.10% | 80 |
| Oct 17, 2025 | 370.10 | 381.00 | 370.10 | 380.60 | 380.60 | 2.06% | - |
| Oct 16, 2025 | 376.00 | 376.00 | 372.30 | 372.90 | 372.90 | -1.27% | 20 |
| Oct 15, 2025 | 397.20 | 397.20 | 377.70 | 377.70 | 377.70 | -4.69% | - |
| Oct 14, 2025 | 390.50 | 398.20 | 390.50 | 396.30 | 396.30 | 0.66% | 96 |
| Oct 13, 2025 | 394.10 | 395.70 | 393.70 | 393.70 | 393.70 | 0.41% | 64 |
| Oct 10, 2025 | 395.40 | 398.30 | 392.10 | 392.10 | 392.10 | -0.86% | 39 |
| Oct 9, 2025 | 396.50 | 400.20 | 394.20 | 395.50 | 395.50 | -0.30% | 218 |
| Oct 8, 2025 | 394.20 | 400.30 | 394.20 | 396.70 | 396.70 | 1.22% | - |
| Oct 7, 2025 | 390.20 | 392.40 | 389.70 | 391.90 | 391.90 | 0.69% | 25 |
| Oct 6, 2025 | 386.70 | 390.30 | 386.70 | 389.20 | 389.20 | 0.54% | 37 |
| Oct 3, 2025 | 382.40 | 389.40 | 381.60 | 387.10 | 387.10 | 1.41% | 24 |
| Oct 2, 2025 | 388.80 | 389.70 | 381.70 | 381.70 | 381.70 | -1.88% | 64 |
| Oct 1, 2025 | 386.60 | 389.70 | 385.90 | 389.00 | 389.00 | 0.73% | 110 |
| Sep 30, 2025 | 386.20 | 386.20 | 386.20 | 386.20 | 386.20 | -0.13% | - |
| 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 |