Motorola Solutions, Inc. (FRA:MTLA)
Germany · Delayed Price · Currency is EUR 429.30
+3.00 (0.70%)
At close: Oct 23, 2026
FRA:MTLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 423.50 | 429.30 | 421.90 | 429.30 | 429.30 | 0.70% | - |
| Oct 22, 2026 | 410.40 | 426.30 | 410.40 | 426.30 | 426.30 | 2.33% | 40 |
| Oct 21, 2026 | 411.90 | 416.60 | 411.90 | 416.60 | 416.60 | 1.19% | - |
| Oct 20, 2026 | 406.30 | 411.70 | 406.30 | 411.70 | 411.70 | 0.71% | - |
| Oct 19, 2026 | 413.90 | 413.90 | 408.20 | 408.80 | 408.80 | -0.80% | - |
| Oct 16, 2026 | 405.00 | 414.50 | 405.00 | 412.10 | 412.10 | 1.38% | - |
| Oct 15, 2026 | 399.60 | 408.30 | 399.60 | 406.50 | 406.50 | 0.54% | 5 |
| Oct 14, 2026 | 399.00 | 404.90 | 399.00 | 404.30 | 404.30 | 0.95% | 2 |
| Oct 13, 2026 | 396.90 | 400.80 | 396.90 | 400.50 | 400.50 | 0.45% | - |
| Oct 12, 2026 | 395.30 | 400.60 | 395.10 | 398.70 | 398.70 | 0.73% | 42 |
| Oct 9, 2026 | 397.20 | 398.20 | 395.70 | 395.80 | 395.80 | -0.55% | - |
| Oct 8, 2026 | 398.10 | 398.20 | 397.00 | 398.00 | 398.00 | -0.65% | - |
| Oct 7, 2026 | 404.50 | 407.40 | 400.60 | 400.60 | 400.60 | -0.67% | - |
| Oct 6, 2026 | 404.60 | 405.50 | 402.90 | 403.30 | 403.30 | -0.52% | - |
| Oct 5, 2026 | 397.30 | 406.90 | 397.30 | 405.40 | 405.40 | 2.06% | - |
| Oct 2, 2026 | 397.20 | 400.00 | 395.80 | 397.20 | 397.20 | -0.45% | - |
| Oct 1, 2026 | 394.50 | 399.20 | 394.40 | 399.00 | 399.00 | 1.04% | - |
| Sep 30, 2026 | 391.60 | 396.30 | 391.60 | 394.90 | 394.90 | 0.41% | - |
| Sep 29, 2026 | 395.40 | 395.80 | 393.30 | 393.30 | 393.30 | -0.93% | - |
| Sep 28, 2026 | 399.90 | 399.90 | 397.00 | 397.00 | 397.00 | -0.75% | - |
| Sep 25, 2026 | 398.30 | 401.70 | 397.60 | 400.00 | 400.00 | 0.13% | 1 |
| Sep 24, 2026 | 401.10 | 403.80 | 399.50 | 399.50 | 399.50 | -1.38% | - |
| Sep 23, 2026 | 398.10 | 406.90 | 398.10 | 405.10 | 405.10 | 1.30% | - |
| Sep 22, 2026 | 400.60 | 400.60 | 397.90 | 399.90 | 399.90 | -0.57% | - |
| Sep 21, 2026 | 399.60 | 402.20 | 399.50 | 402.20 | 402.20 | 0.98% | 2 |
| Sep 18, 2026 | 399.50 | 401.70 | 398.30 | 398.30 | 398.30 | -0.15% | - |
| Sep 17, 2026 | 402.00 | 402.00 | 398.90 | 398.90 | 398.90 | -0.99% | - |
| Sep 16, 2026 | 404.20 | 405.90 | 401.50 | 402.90 | 402.90 | -0.14% | 142 |
| Sep 15, 2026 | 408.00 | 409.60 | 404.50 | 404.50 | 403.45 | -1.49% | 100 |
| Sep 14, 2026 | 399.30 | 413.60 | 399.30 | 410.60 | 409.54 | 1.84% | - |
| Sep 11, 2026 | 399.00 | 404.30 | 399.00 | 403.20 | 402.16 | 1.23% | - |
| Sep 10, 2026 | 394.20 | 399.70 | 394.20 | 398.30 | 397.27 | 0.76% | 10 |
| Sep 9, 2026 | 396.20 | 398.90 | 395.30 | 395.30 | 394.28 | -0.65% | - |
| Sep 8, 2026 | 399.40 | 399.40 | 395.20 | 397.90 | 396.87 | -0.48% | - |
| Sep 7, 2026 | 400.70 | 400.70 | 399.60 | 399.80 | 398.76 | -0.97% | 11 |
| Sep 4, 2026 | 404.40 | 404.70 | 402.20 | 403.70 | 402.65 | -0.49% | - |
| Sep 3, 2026 | 411.00 | 415.10 | 405.70 | 405.70 | 404.65 | -1.82% | 10 |
| Sep 2, 2026 | 420.60 | 421.90 | 413.20 | 413.20 | 412.13 | -2.55% | - |
| Sep 1, 2026 | 416.30 | 425.00 | 414.10 | 424.00 | 422.90 | 1.70% | 7 |
| Aug 31, 2026 | 416.40 | 418.40 | 416.40 | 416.90 | 415.82 | -0.43% | - |
| Aug 28, 2026 | 415.20 | 418.70 | 415.20 | 418.70 | 417.62 | 0.41% | - |
| Aug 27, 2026 | 416.80 | 418.80 | 415.30 | 417.00 | 415.92 | -0.19% | - |
| Aug 26, 2026 | 413.60 | 419.80 | 413.60 | 417.80 | 416.72 | 0.41% | - |
| Aug 25, 2026 | 411.80 | 416.50 | 411.10 | 416.10 | 415.02 | 0.97% | 2 |
| Aug 24, 2026 | 408.70 | 414.10 | 408.70 | 412.10 | 411.03 | -0.12% | - |
| Aug 21, 2026 | 407.20 | 412.60 | 403.30 | 412.60 | 411.53 | 1.88% | 2 |
| Aug 20, 2026 | 410.40 | 415.00 | 405.00 | 405.00 | 403.95 | -1.44% | 4 |
| Aug 19, 2026 | 402.40 | 413.40 | 401.90 | 410.90 | 409.84 | 1.03% | - |
| Aug 18, 2026 | 388.20 | 407.00 | 388.20 | 406.70 | 405.65 | 2.81% | - |
| Aug 17, 2026 | 400.00 | 400.00 | 395.60 | 395.60 | 394.57 | -1.84% | 22 |