Motorola Solutions, Inc. (FRA:MTLA)
Germany · Delayed Price · Currency is EUR 400.40
+2.00 (0.50%)
Mar 12, 2026, 4:00 PM EDT
Motorola Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 396.80 | 405.40 | 396.80 | 400.40 | 400.40 | 0.50% | - |
| Mar 11, 2026 | 398.00 | 400.40 | 396.50 | 398.40 | 398.40 | 0.03% | - |
| Mar 10, 2026 | 393.70 | 398.30 | 393.50 | 398.30 | 398.30 | 1.27% | 17 |
| Mar 9, 2026 | 380.00 | 394.70 | 380.00 | 393.30 | 393.30 | -0.68% | 46 |
| Mar 6, 2026 | 400.90 | 400.90 | 396.00 | 396.00 | 396.00 | -1.64% | 4 |
| Mar 5, 2026 | 409.40 | 409.40 | 402.60 | 402.60 | 402.60 | -2.09% | - |
| Mar 4, 2026 | 409.10 | 411.30 | 409.10 | 411.20 | 411.20 | -0.46% | - |
| Mar 3, 2026 | 415.00 | 416.70 | 411.90 | 413.10 | 413.10 | -0.39% | 12 |
| Mar 2, 2026 | 403.10 | 415.80 | 403.10 | 414.70 | 414.70 | 2.27% | - |
| Feb 27, 2026 | 398.10 | 405.50 | 398.10 | 405.50 | 405.50 | 1.65% | - |
| Feb 26, 2026 | 397.90 | 400.00 | 397.90 | 398.90 | 398.90 | 0.20% | - |
| Feb 25, 2026 | 398.20 | 398.20 | 397.10 | 398.10 | 398.10 | -0.47% | 113 |
| Feb 24, 2026 | 395.20 | 400.00 | 393.10 | 400.00 | 400.00 | 1.60% | 34 |
| Feb 23, 2026 | 390.60 | 395.20 | 390.60 | 393.70 | 393.70 | 0.31% | 191 |
| Feb 20, 2026 | 386.30 | 392.50 | 382.90 | 392.50 | 392.50 | 1.87% | - |
| Feb 19, 2026 | 382.60 | 385.30 | 381.20 | 385.30 | 385.30 | 0.76% | - |
| Feb 18, 2026 | 386.40 | 386.40 | 379.70 | 382.40 | 382.40 | -1.24% | 14 |
| Feb 17, 2026 | 387.50 | 392.80 | 387.20 | 387.20 | 387.20 | -0.49% | - |
| Feb 16, 2026 | 389.40 | 389.40 | 388.10 | 389.10 | 389.10 | 0.15% | 71 |
| Feb 13, 2026 | 381.50 | 388.50 | 381.50 | 388.50 | 388.50 | 1.54% | - |
| Feb 12, 2026 | 360.00 | 392.90 | 360.00 | 382.60 | 382.60 | 7.65% | 70 |
| Feb 11, 2026 | 352.30 | 355.40 | 351.40 | 355.40 | 355.40 | 0.91% | - |
| Feb 10, 2026 | 354.20 | 355.50 | 350.30 | 352.20 | 352.20 | -0.51% | 20 |
| Feb 9, 2026 | 355.80 | 355.80 | 352.80 | 354.00 | 354.00 | -0.45% | 20 |
| Feb 6, 2026 | 352.00 | 355.60 | 351.40 | 355.60 | 355.60 | 0.85% | 34 |
| Feb 5, 2026 | 352.60 | 354.00 | 350.20 | 352.60 | 352.60 | -0.34% | - |
| Feb 4, 2026 | 346.70 | 353.80 | 346.00 | 353.80 | 353.80 | 2.34% | 48 |
| Feb 3, 2026 | 342.10 | 345.70 | 342.10 | 345.70 | 345.70 | 0.64% | - |
| Feb 2, 2026 | 334.40 | 343.50 | 334.40 | 343.50 | 343.50 | 1.42% | - |
| 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% | - |