Motorola Solutions, Inc. (FRA:MTLA)
Germany · Delayed Price · Currency is EUR 352.20
+2.50 (0.71%)
At close: Jun 26, 2026
FRA:MTLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 346.80 | 347.50 | 345.00 | 347.50 | 347.50 | 0.19% | - |
| Jun 16, 2026 | 353.50 | 353.50 | 346.90 | 347.90 | 346.86 | -1.42% | - |
| Jun 15, 2026 | 357.90 | 361.80 | 352.20 | 352.90 | 351.84 | -0.98% | 91 |
| Jun 12, 2026 | 353.40 | 358.10 | 353.40 | 356.40 | 355.33 | 0.51% | 24 |
| Jun 11, 2026 | 355.90 | 356.00 | 352.50 | 354.60 | 353.54 | -0.70% | - |
| Jun 10, 2026 | 355.60 | 360.70 | 355.60 | 357.10 | 356.03 | 0.03% | - |
| Jun 9, 2026 | 351.80 | 357.00 | 350.00 | 357.00 | 355.93 | 1.71% | 15 |
| Jun 8, 2026 | 354.20 | 354.20 | 348.30 | 351.00 | 349.95 | -1.07% | 164 |
| Jun 5, 2026 | 350.20 | 355.70 | 350.20 | 354.80 | 353.74 | 0.17% | - |
| Jun 4, 2026 | 348.80 | 354.30 | 348.80 | 354.20 | 353.14 | 0.45% | - |
| Jun 3, 2026 | 355.50 | 358.20 | 352.60 | 352.60 | 351.54 | -1.12% | 145 |
| Jun 2, 2026 | 351.00 | 356.60 | 351.00 | 356.60 | 355.53 | 0.85% | 5 |
| Jun 1, 2026 | 345.50 | 353.70 | 345.50 | 353.60 | 352.54 | 2.55% | 83 |
| May 29, 2026 | 352.20 | 352.20 | 344.70 | 344.80 | 343.77 | -1.99% | - |
| May 28, 2026 | 350.30 | 355.30 | 346.90 | 351.80 | 350.75 | -0.09% | - |
| May 27, 2026 | 354.40 | 354.40 | 351.10 | 352.10 | 351.04 | -0.34% | 2 |
| May 26, 2026 | 348.00 | 354.10 | 344.30 | 353.30 | 352.24 | 1.35% | - |
| May 25, 2026 | 348.70 | 348.70 | 348.10 | 348.60 | 347.56 | 0.26% | - |
| May 22, 2026 | 343.90 | 347.70 | 343.90 | 347.70 | 346.66 | 1.08% | - |
| May 21, 2026 | 338.70 | 344.00 | 338.70 | 344.00 | 342.97 | 1.09% | - |
| May 20, 2026 | 343.10 | 344.10 | 337.30 | 340.30 | 339.28 | -1.16% | 1 |
| May 19, 2026 | 348.10 | 351.90 | 344.30 | 344.30 | 343.27 | -1.29% | - |
| May 18, 2026 | 334.50 | 348.80 | 334.50 | 348.80 | 347.75 | 3.01% | 2 |
| May 15, 2026 | 339.30 | 339.60 | 336.40 | 338.60 | 337.59 | -0.91% | - |
| May 14, 2026 | 337.90 | 342.90 | 337.90 | 341.70 | 340.68 | 0.29% | - |
| May 13, 2026 | 333.20 | 340.70 | 330.00 | 340.70 | 339.68 | 1.91% | - |
| May 12, 2026 | 332.00 | 339.70 | 330.20 | 334.30 | 333.30 | 0.27% | 2 |
| May 11, 2026 | 324.80 | 334.10 | 322.50 | 333.40 | 332.40 | 2.81% | 171 |
| May 8, 2026 | 364.70 | 364.70 | 324.30 | 324.30 | 323.33 | -11.95% | 6 |
| May 7, 2026 | 367.50 | 370.00 | 365.00 | 368.30 | 367.20 | 0.38% | 109 |
| May 6, 2026 | 372.80 | 372.80 | 365.90 | 366.90 | 365.80 | -1.85% | 128 |
| May 5, 2026 | 373.70 | 374.60 | 373.10 | 373.80 | 372.68 | 0.13% | 1 |
| May 4, 2026 | 370.00 | 376.10 | 369.90 | 373.30 | 372.18 | -0.05% | 70 |
| Apr 30, 2026 | 364.80 | 373.50 | 364.80 | 373.50 | 372.38 | 1.72% | - |
| Apr 29, 2026 | 370.50 | 370.50 | 363.50 | 367.20 | 366.10 | -1.10% | - |
| Apr 28, 2026 | 366.60 | 371.30 | 366.60 | 371.30 | 370.19 | 0.60% | 70 |
| Apr 27, 2026 | 371.80 | 371.80 | 368.70 | 369.10 | 367.99 | -1.20% | 25 |
| Apr 24, 2026 | 378.10 | 378.10 | 373.60 | 373.60 | 372.48 | -1.37% | - |
| Apr 23, 2026 | 374.60 | 378.80 | 374.60 | 378.80 | 377.66 | 0.69% | - |
| Apr 22, 2026 | 377.20 | 381.60 | 376.20 | 376.20 | 375.07 | -0.63% | 82 |
| Apr 21, 2026 | 376.40 | 380.10 | 376.40 | 378.60 | 377.47 | -0.29% | - |
| Apr 20, 2026 | 372.90 | 381.30 | 372.90 | 379.70 | 378.56 | 1.36% | - |
| Apr 17, 2026 | 375.70 | 376.00 | 374.00 | 374.60 | 373.48 | -0.58% | 78 |
| Apr 16, 2026 | 371.60 | 376.80 | 371.60 | 376.80 | 375.67 | 0.96% | - |