Motorola Solutions, Inc. (FRA:MTLA)
Germany flag Germany · Delayed Price · Currency is EUR
395.70
+9.20 (2.38%)
At close: Oct 23, 2025

Motorola Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025385.10385.10382.00382.30382.30-0.60%20
Oct 22, 2025385.90386.90383.10384.60384.60-0.26%20
Oct 21, 2025384.60386.80384.60385.60385.600.21%2
Oct 20, 2025383.30384.80381.40384.80384.801.10%80
Oct 17, 2025370.10381.00370.10380.60380.602.06%20
Oct 16, 2025376.00376.00372.30372.90372.90-1.27%20
Oct 15, 2025397.20397.20377.70377.70377.70-4.69%96
Oct 14, 2025390.50398.20390.50396.30396.300.66%96
Oct 13, 2025394.10395.70393.70393.70393.700.41%64
Oct 10, 2025395.40398.30392.10392.10392.10-0.86%39
Oct 9, 2025396.50400.20394.20395.50395.50-0.30%218
Oct 8, 2025394.20400.30394.20396.70396.701.22%25
Oct 7, 2025390.20392.40389.70391.90391.900.69%25
Oct 6, 2025386.70390.30386.70389.20389.200.54%37
Oct 3, 2025382.40389.40381.60387.10387.101.41%24
Oct 2, 2025388.80389.70381.70381.70381.70-1.88%64
Oct 1, 2025386.60389.70385.90389.00389.000.73%110
Sep 30, 2025386.20386.20386.20386.20386.20-0.13%47
Sep 29, 2025389.80389.80386.70386.70386.70-0.87%36
Sep 26, 2025390.10390.10390.10390.10390.100.80%15
Sep 25, 2025387.00387.00387.00387.00387.00-1.17%229
Sep 24, 2025399.10399.10391.60391.60391.60-1.85%436
Sep 23, 2025399.00400.00399.00399.00399.00-1.31%47
Sep 22, 2025404.30404.30404.30404.30404.300.55%22
Sep 19, 2025402.10402.10402.10402.10402.10-1.23%-
Sep 18, 2025405.60407.10405.60407.10407.100.47%22
Sep 17, 2025401.10405.20401.10405.20405.200.37%18
Sep 16, 2025408.90408.90403.00403.70403.70-1.73%47
Sep 15, 2025410.80410.80410.80410.80410.80-1.56%5
Sep 12, 2025417.30417.30417.30417.30416.371.43%-
Sep 11, 2025411.40411.40411.40411.40410.49-0.31%-
Sep 10, 2025409.00412.70409.00412.70411.781.68%8
Sep 9, 2025405.90405.90405.90405.90405.00-1.00%-
Sep 8, 2025408.40410.00408.40410.00409.090.02%5
Sep 5, 2025409.90409.90409.90409.90408.990.59%-
Sep 4, 2025405.80407.50405.80407.50406.59-1.07%12
Sep 3, 2025409.70411.90409.70411.90410.980.83%5
Sep 2, 2025403.10408.50403.10408.50407.591.67%147
Sep 1, 2025401.80401.80401.80401.80400.910.07%-
Aug 29, 2025401.50401.50401.50401.50400.610.65%-
Aug 28, 2025398.90398.90398.90398.90398.010.96%-
Aug 27, 2025391.50395.10391.50395.10394.22-0.05%15
Aug 26, 2025395.30395.30395.30395.30394.420.43%-
Aug 25, 2025393.60393.60393.60393.60392.73-1.11%3
Aug 22, 2025398.00398.00398.00398.00397.120.45%-
Aug 21, 2025396.20396.20396.20396.20395.320.46%14
Aug 20, 2025394.40394.40394.40394.40393.52-0.03%-
Aug 19, 2025394.50394.50394.50394.50393.620.54%-
Aug 18, 2025392.40392.40392.40392.40391.53-0.41%-
Aug 15, 2025396.50396.50392.00394.00393.12-1.62%195