Motorola Solutions, Inc. (FRA:MTLA)
Germany · Delayed Price · Currency is EUR 382.60
+3.50 (0.92%)
Last updated: Jul 31, 2025
Motorola Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 382.30 | 382.30 | 382.30 | 382.30 | - | -0.70% | - |
| Jul 31, 2025 | 382.10 | 385.00 | 382.10 | 385.00 | - | 1.56% | 145 |
| Jul 30, 2025 | 375.50 | 379.10 | 375.50 | 379.10 | - | 0.80% | 21 |
| Jul 29, 2025 | 371.30 | 376.10 | 371.30 | 376.10 | - | 2.79% | 73 |
| Jul 28, 2025 | 365.90 | 365.90 | 365.90 | 365.90 | - | 0.47% | 70 |
| Jul 25, 2025 | 361.80 | 364.20 | 361.80 | 364.20 | - | 2.05% | 70 |
| Jul 24, 2025 | 356.90 | 356.90 | 356.90 | 356.90 | - | -1.05% | - |
| Jul 23, 2025 | 359.40 | 360.70 | 359.40 | 360.70 | - | 0.33% | 7 |
| Jul 22, 2025 | 359.50 | 359.50 | 359.50 | 359.50 | - | -0.55% | 60 |
| Jul 21, 2025 | 361.50 | 361.50 | 361.50 | 361.50 | - | -0.28% | - |
| Jul 18, 2025 | 362.50 | 362.50 | 362.50 | 362.50 | - | 1.20% | 60 |
| Jul 17, 2025 | 358.20 | 358.20 | 358.20 | 358.20 | - | 1.47% | 60 |
| Jul 16, 2025 | 353.00 | 353.00 | 353.00 | 353.00 | - | -0.56% | 60 |
| Jul 15, 2025 | 353.60 | 355.00 | 353.60 | 355.00 | - | 0.25% | 60 |
| Jul 14, 2025 | 354.00 | 354.10 | 354.00 | 354.10 | - | -0.53% | 19 |
| Jul 11, 2025 | 355.30 | 356.00 | 355.30 | 356.00 | - | 0.06% | 37 |
| Jul 10, 2025 | 354.10 | 355.80 | 354.10 | 355.80 | - | -0.50% | 4 |
| Jul 9, 2025 | 355.30 | 357.60 | 355.30 | 357.60 | - | 0.65% | 2 |
| Jul 8, 2025 | 362.50 | 362.50 | 355.30 | 355.30 | - | -1.31% | 26 |
| Jul 7, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | - | 0.56% | 10 |
| Jul 4, 2025 | 358.00 | 358.00 | 358.00 | 358.00 | - | -1.02% | 10 |
| Jul 3, 2025 | 357.60 | 361.70 | 357.60 | 361.70 | - | -0.36% | 10 |
| Jul 2, 2025 | 361.20 | 363.00 | 361.20 | 363.00 | - | 1.94% | 60 |
| Jul 1, 2025 | 356.10 | 356.10 | 356.10 | 356.10 | - | -0.25% | - |
| Jun 30, 2025 | 358.80 | 358.80 | 357.00 | 357.00 | - | 0.25% | 30 |
| Jun 27, 2025 | 355.20 | 356.10 | 355.20 | 356.10 | - | -0.72% | 29 |
| Jun 26, 2025 | 358.70 | 358.70 | 358.70 | 358.70 | - | -0.28% | - |
| Jun 25, 2025 | 359.70 | 359.70 | 359.70 | 359.70 | - | 0.45% | 96 |
| Jun 24, 2025 | 355.70 | 358.10 | 352.20 | 358.10 | - | 1.99% | 96 |
| Jun 23, 2025 | 351.30 | 353.60 | 351.10 | 351.10 | - | -1.10% | 7 |
| Jun 20, 2025 | 349.80 | 355.00 | 349.80 | 355.00 | - | 1.57% | 262 |
| Jun 19, 2025 | 351.60 | 351.60 | 349.50 | 349.50 | - | -1.02% | 35 |
| Jun 18, 2025 | 353.10 | 353.10 | 353.10 | 353.10 | - | 0.06% | 2 |
| Jun 17, 2025 | 350.70 | 352.90 | 350.70 | 352.90 | - | -0.31% | 2 |
| Jun 16, 2025 | 353.50 | 355.00 | 353.20 | 354.00 | - | 0.60% | 140 |
| Jun 13, 2025 | 351.90 | 351.90 | 351.90 | 351.90 | - | -0.40% | - |
| Jun 12, 2025 | 353.30 | 353.30 | 353.30 | 353.30 | - | -1.70% | 18 |
| Jun 11, 2025 | 359.40 | 359.40 | 359.40 | 359.40 | - | -0.25% | 18 |
| Jun 10, 2025 | 360.40 | 360.40 | 360.30 | 360.30 | - | -1.21% | 5 |
| Jun 9, 2025 | 364.70 | 364.70 | 364.70 | 364.70 | - | -0.14% | - |
| Jun 6, 2025 | 364.50 | 365.20 | 364.50 | 365.20 | - | 0.80% | 18 |
| Jun 5, 2025 | 364.90 | 365.50 | 362.30 | 362.30 | - | -2.19% | 52 |
| Jun 4, 2025 | 370.40 | 370.40 | 370.40 | 370.40 | - | -0.51% | - |
| Jun 3, 2025 | 364.70 | 372.30 | 364.70 | 372.30 | - | 2.34% | 7 |
| Jun 2, 2025 | 362.50 | 363.80 | 362.50 | 363.80 | - | -1.46% | 10 |
| May 30, 2025 | 369.20 | 369.20 | 369.20 | 369.20 | - | -1.42% | 78 |
| May 29, 2025 | 377.80 | 377.80 | 374.50 | 374.50 | - | 0.97% | 78 |
| May 28, 2025 | 370.80 | 370.90 | 370.80 | 370.90 | - | -0.11% | 29 |
| May 27, 2025 | 371.30 | 371.30 | 371.30 | 371.30 | - | -0.46% | - |
| May 26, 2025 | 369.70 | 373.00 | 369.70 | 373.00 | - | 1.44% | 16 |