Motorola Solutions, Inc. (FRA:MTLA)
Germany · Delayed Price · Currency is EUR 410.60
+7.40 (1.84%)
Last updated: Sep 14, 2026, 9:55 PM CET
FRA:MTLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 399.30 | 413.60 | 399.30 | 410.60 | 410.60 | 1.84% | - |
| Sep 11, 2026 | 399.00 | 404.30 | 399.00 | 403.20 | 403.20 | 1.23% | - |
| Sep 10, 2026 | 394.20 | 399.70 | 394.20 | 398.30 | 398.30 | 0.76% | 10 |
| Sep 9, 2026 | 396.20 | 398.90 | 395.30 | 395.30 | 395.30 | -0.65% | - |
| Sep 8, 2026 | 399.40 | 399.40 | 395.20 | 397.90 | 397.90 | -0.48% | - |
| Sep 7, 2026 | 400.70 | 400.70 | 399.60 | 399.80 | 399.80 | -0.97% | 11 |
| Sep 4, 2026 | 404.40 | 404.70 | 402.20 | 403.70 | 403.70 | -0.49% | - |
| Sep 3, 2026 | 411.00 | 415.10 | 405.70 | 405.70 | 405.70 | -1.82% | 10 |
| Sep 2, 2026 | 420.60 | 421.90 | 413.20 | 413.20 | 413.20 | -2.55% | - |
| Sep 1, 2026 | 416.30 | 425.00 | 414.10 | 424.00 | 424.00 | 1.70% | 7 |
| Aug 31, 2026 | 416.40 | 418.40 | 416.40 | 416.90 | 416.90 | -0.43% | - |
| Aug 28, 2026 | 415.20 | 418.70 | 415.20 | 418.70 | 418.70 | 0.41% | - |
| Aug 27, 2026 | 416.80 | 418.80 | 415.30 | 417.00 | 417.00 | -0.19% | - |
| Aug 26, 2026 | 413.60 | 419.80 | 413.60 | 417.80 | 417.80 | 0.41% | - |
| 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 |