Motorola Solutions, Inc. (FRA:MTLA)
Germany · Delayed Price · Currency is EUR 417.20
+1.10 (0.26%)
Last updated: Aug 26, 2026, 5:00 PM CET
FRA:MTLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 413.60 | 417.20 | 413.60 | 417.20 | - | 0.26% | - |
| Aug 25, 2026 | 411.80 | 416.50 | 411.10 | 416.10 | 416.10 | 0.97% | 2 |
| Aug 24, 2026 | 408.70 | 414.10 | 408.70 | 412.10 | 412.10 | -0.12% | - |
| Aug 21, 2026 | 407.20 | 412.60 | 403.30 | 412.60 | 412.60 | 1.88% | 2 |
| Aug 20, 2026 | 410.40 | 415.00 | 405.00 | 405.00 | 405.00 | -1.44% | 4 |
| Aug 19, 2026 | 402.40 | 413.40 | 401.90 | 410.90 | 410.90 | 1.03% | - |
| Aug 18, 2026 | 388.20 | 407.00 | 388.20 | 406.70 | 406.70 | 2.81% | - |
| Aug 17, 2026 | 400.00 | 400.00 | 395.60 | 395.60 | 395.60 | -1.84% | 22 |
| Aug 14, 2026 | 400.80 | 403.20 | 399.40 | 403.00 | 403.00 | - | - |
| Aug 13, 2026 | 406.20 | 406.20 | 399.60 | 403.00 | 403.00 | -0.64% | - |
| Aug 12, 2026 | 403.00 | 407.20 | 402.20 | 405.60 | 405.60 | 0.77% | - |
| Aug 11, 2026 | 398.60 | 405.20 | 390.90 | 402.50 | 402.50 | 0.40% | 30 |
| Aug 10, 2026 | 403.90 | 403.90 | 396.10 | 400.90 | 400.90 | -0.89% | 72 |
| Aug 7, 2026 | 409.50 | 409.50 | 404.50 | 404.50 | 404.50 | -1.53% | 1 |
| Aug 6, 2026 | 393.70 | 420.40 | 393.70 | 410.80 | 410.80 | 8.02% | 15 |
| Aug 5, 2026 | 383.60 | 383.60 | 379.60 | 380.30 | 380.30 | -0.63% | 6 |
| Aug 4, 2026 | 379.10 | 385.20 | 379.10 | 382.70 | 382.70 | 0.76% | 5 |
| Aug 3, 2026 | 378.10 | 381.70 | 378.10 | 379.80 | 379.80 | 0.32% | 20 |
| Jul 31, 2026 | 374.20 | 378.60 | 369.10 | 378.60 | 378.60 | 1.47% | - |
| Jul 30, 2026 | 381.70 | 381.70 | 367.50 | 373.10 | 373.10 | -1.32% | 152 |
| Jul 29, 2026 | 383.70 | 385.30 | 378.10 | 378.10 | 378.10 | -2.05% | 50 |
| Jul 28, 2026 | 369.70 | 386.10 | 369.70 | 386.00 | 386.00 | 3.54% | 64 |
| Jul 27, 2026 | 367.30 | 373.50 | 367.30 | 372.80 | 372.80 | 1.75% | 80 |
| Jul 24, 2026 | 355.60 | 366.40 | 355.20 | 366.40 | 366.40 | 3.01% | - |
| Jul 23, 2026 | 351.20 | 356.00 | 351.20 | 355.70 | 355.70 | 0.54% | - |
| Jul 22, 2026 | 353.70 | 356.10 | 353.70 | 353.80 | 353.80 | -0.28% | 14 |
| Jul 21, 2026 | 359.40 | 359.40 | 353.20 | 354.80 | 354.80 | -1.39% | - |
| Jul 20, 2026 | 359.40 | 367.50 | 359.40 | 359.80 | 359.80 | -0.08% | - |
| Jul 17, 2026 | 357.10 | 365.40 | 357.10 | 360.10 | 360.10 | -0.22% | - |
| Jul 16, 2026 | 353.40 | 360.90 | 352.40 | 360.90 | 360.90 | 1.60% | 31 |
| Jul 15, 2026 | 360.80 | 360.80 | 355.20 | 355.20 | 355.20 | -1.80% | - |
| Jul 14, 2026 | 365.60 | 365.60 | 361.00 | 361.70 | 361.70 | -1.61% | - |
| Jul 13, 2026 | 370.40 | 371.30 | 367.40 | 367.60 | 367.60 | -0.41% | 1 |
| Jul 10, 2026 | 362.40 | 370.90 | 362.40 | 369.10 | 369.10 | 1.46% | - |
| Jul 9, 2026 | 367.00 | 367.00 | 359.90 | 363.80 | 363.80 | -1.14% | - |
| Jul 8, 2026 | 369.10 | 369.10 | 363.00 | 368.00 | 368.00 | -1.18% | - |
| Jul 7, 2026 | 366.80 | 373.70 | 366.80 | 372.40 | 372.40 | 0.65% | 6 |
| Jul 6, 2026 | 370.10 | 371.00 | 370.00 | 370.00 | 370.00 | 0.27% | - |
| Jul 3, 2026 | 369.00 | 369.00 | 368.60 | 369.00 | 369.00 | 0.44% | 4 |
| Jul 2, 2026 | 365.90 | 367.40 | 365.90 | 367.40 | 367.40 | 0.08% | - |
| Jul 1, 2026 | 361.30 | 371.00 | 361.30 | 367.10 | 367.10 | 1.13% | 70 |
| Jun 30, 2026 | 361.10 | 363.70 | 356.40 | 363.00 | 363.00 | 0.83% | 14 |
| Jun 29, 2026 | 353.80 | 362.50 | 349.10 | 360.00 | 360.00 | 1.95% | - |
| Jun 26, 2026 | 344.60 | 353.10 | 344.60 | 353.10 | 353.10 | 0.97% | - |
| Jun 25, 2026 | 353.10 | 355.80 | 349.70 | 349.70 | 349.70 | -1.33% | - |
| Jun 24, 2026 | 341.70 | 354.40 | 341.70 | 354.40 | 354.40 | 3.41% | - |
| Jun 23, 2026 | 338.30 | 345.00 | 338.30 | 342.70 | 342.70 | -0.23% | - |
| Jun 22, 2026 | 341.70 | 348.20 | 341.70 | 343.50 | 343.50 | 0.76% | - |
| Jun 19, 2026 | 342.60 | 342.60 | 340.90 | 340.90 | 340.90 | -1.04% | 160 |
| Jun 18, 2026 | 348.60 | 348.60 | 343.60 | 344.50 | 344.50 | -0.86% | 9 |