Motorola Solutions, Inc. (FRA:MTLA)
Germany · Delayed Price · Currency is EUR 354.20
-0.60 (-0.17%)
Last updated: Jun 2, 2026, 5:35 PM CET
FRA:MTLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 351.00 | 355.20 | 351.00 | 353.80 | 353.80 | 0.06% | 5 |
| Jun 1, 2026 | 345.50 | 353.70 | 345.50 | 353.60 | 353.60 | 2.55% | 83 |
| May 29, 2026 | 352.20 | 352.20 | 344.70 | 344.80 | 344.80 | -1.99% | - |
| May 28, 2026 | 350.30 | 355.30 | 346.90 | 351.80 | 351.80 | -0.09% | - |
| May 27, 2026 | 354.40 | 354.40 | 351.10 | 352.10 | 352.10 | -0.34% | 2 |
| May 26, 2026 | 348.00 | 354.10 | 344.30 | 353.30 | 353.30 | 1.35% | - |
| May 25, 2026 | 348.70 | 348.70 | 348.10 | 348.60 | 348.60 | 0.26% | - |
| May 22, 2026 | 343.90 | 347.70 | 343.90 | 347.70 | 347.70 | 1.08% | - |
| May 21, 2026 | 338.70 | 344.00 | 338.70 | 344.00 | 344.00 | 1.09% | - |
| May 20, 2026 | 343.10 | 344.10 | 337.30 | 340.30 | 340.30 | -1.16% | 1 |
| May 19, 2026 | 348.10 | 351.90 | 344.30 | 344.30 | 344.30 | -1.29% | - |
| May 18, 2026 | 334.50 | 348.80 | 334.50 | 348.80 | 348.80 | 3.01% | 2 |
| May 15, 2026 | 339.30 | 339.60 | 336.40 | 338.60 | 338.60 | -0.91% | - |
| May 14, 2026 | 337.90 | 342.90 | 337.90 | 341.70 | 341.70 | 0.29% | - |
| May 13, 2026 | 333.20 | 340.70 | 330.00 | 340.70 | 340.70 | 1.91% | - |
| May 12, 2026 | 332.00 | 339.70 | 330.20 | 334.30 | 334.30 | 0.27% | 2 |
| May 11, 2026 | 324.80 | 334.10 | 322.50 | 333.40 | 333.40 | 2.81% | 171 |
| May 8, 2026 | 364.70 | 364.70 | 324.30 | 324.30 | 324.30 | -11.95% | 6 |
| May 7, 2026 | 367.50 | 370.00 | 365.00 | 368.30 | 368.30 | 0.38% | 109 |
| May 6, 2026 | 372.80 | 372.80 | 365.90 | 366.90 | 366.90 | -1.85% | 128 |
| May 5, 2026 | 373.70 | 374.60 | 373.10 | 373.80 | 373.80 | 0.13% | 1 |
| May 4, 2026 | 370.00 | 376.10 | 369.90 | 373.30 | 373.30 | -0.05% | 70 |
| Apr 30, 2026 | 364.80 | 373.50 | 364.80 | 373.50 | 373.50 | 1.72% | - |
| Apr 29, 2026 | 370.50 | 370.50 | 363.50 | 367.20 | 367.20 | -1.10% | - |
| Apr 28, 2026 | 366.60 | 371.30 | 366.60 | 371.30 | 371.30 | 0.60% | 70 |
| Apr 27, 2026 | 371.80 | 371.80 | 368.70 | 369.10 | 369.10 | -1.20% | 25 |
| Apr 24, 2026 | 378.10 | 378.10 | 373.60 | 373.60 | 373.60 | -1.37% | - |
| Apr 23, 2026 | 374.60 | 378.80 | 374.60 | 378.80 | 378.80 | 0.69% | - |
| Apr 22, 2026 | 377.20 | 381.60 | 376.20 | 376.20 | 376.20 | -0.63% | 82 |
| Apr 21, 2026 | 376.40 | 380.10 | 376.40 | 378.60 | 378.60 | -0.29% | - |
| Apr 20, 2026 | 372.90 | 381.30 | 372.90 | 379.70 | 379.70 | 1.36% | - |
| Apr 17, 2026 | 375.70 | 376.00 | 374.00 | 374.60 | 374.60 | -0.58% | 78 |
| Apr 16, 2026 | 371.60 | 376.80 | 371.60 | 376.80 | 376.80 | 0.96% | - |
| Apr 15, 2026 | 371.20 | 373.40 | 371.20 | 373.20 | 373.20 | 0.27% | - |
| Apr 14, 2026 | 372.00 | 373.30 | 370.60 | 372.20 | 372.20 | -0.21% | - |
| Apr 13, 2026 | 368.30 | 373.60 | 368.30 | 373.00 | 373.00 | 1.03% | 12 |
| Apr 10, 2026 | 376.60 | 376.60 | 369.20 | 369.20 | 369.20 | -2.30% | - |
| Apr 9, 2026 | 381.40 | 381.40 | 376.10 | 377.90 | 377.90 | -1.41% | - |
| Apr 8, 2026 | 384.20 | 384.20 | 381.30 | 383.30 | 383.30 | 0.63% | - |
| Apr 7, 2026 | 380.90 | 383.90 | 380.30 | 380.90 | 380.90 | 0.63% | 14 |
| Apr 2, 2026 | 369.40 | 379.10 | 369.40 | 378.50 | 378.50 | 1.15% | - |
| Apr 1, 2026 | 374.80 | 378.90 | 371.70 | 374.20 | 374.20 | -0.32% | 50 |
| Mar 31, 2026 | 373.10 | 375.40 | 370.70 | 375.40 | 375.40 | 0.91% | 50 |
| Mar 30, 2026 | 380.10 | 380.10 | 372.00 | 372.00 | 372.00 | -1.92% | - |
| Mar 27, 2026 | 390.10 | 390.10 | 375.20 | 379.30 | 379.30 | -2.57% | 27 |
| Mar 26, 2026 | 384.90 | 392.00 | 384.90 | 389.30 | 389.30 | 0.10% | 12 |
| Mar 25, 2026 | 391.60 | 391.60 | 382.10 | 388.90 | 388.90 | -0.59% | - |
| Mar 24, 2026 | 393.00 | 395.00 | 391.20 | 391.20 | 391.20 | -0.23% | 13 |
| Mar 23, 2026 | 388.20 | 396.60 | 388.20 | 392.10 | 392.10 | 0.44% | - |
| Mar 20, 2026 | 393.60 | 397.10 | 390.40 | 390.40 | 390.40 | -0.98% | - |