Motorola Solutions, Inc. (FRA:MTLA)
Germany · Delayed Price · Currency is EUR 395.70
+9.20 (2.38%)
At close: Oct 23, 2025
Motorola Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 385.10 | 385.10 | 382.00 | 382.30 | 382.30 | -0.60% | 20 |
| 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% | 20 |
| 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% | 96 |
| 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% | 25 |
| 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% | 47 |
| 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% | 15 |
| Sep 25, 2025 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | -1.17% | 229 |
| Sep 24, 2025 | 399.10 | 399.10 | 391.60 | 391.60 | 391.60 | -1.85% | 436 |
| 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% | 22 |
| 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 | 410.49 | -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 | 400.91 | 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 | 392.73 | -1.11% | 3 |
| Aug 22, 2025 | 398.00 | 398.00 | 398.00 | 398.00 | 397.12 | 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 |