Motorola Solutions, Inc. (FRA:MTLA)
Germany · Delayed Price · Currency is EUR 374.20
-0.50 (-0.13%)
Last updated: Apr 17, 2026, 5:35 PM CET
FRA:MTLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.24% | - |
| Mar 19, 2026 | 405.90 | 405.90 | 395.30 | 395.30 | 394.26 | -2.68% | 10 |
| Mar 18, 2026 | 407.40 | 409.80 | 404.90 | 406.20 | 405.13 | 0.17% | 61 |
| Mar 17, 2026 | 407.10 | 407.10 | 404.80 | 405.50 | 404.43 | -0.61% | - |
| Mar 16, 2026 | 415.70 | 415.70 | 408.00 | 408.00 | 406.93 | -1.21% | - |
| Mar 13, 2026 | 399.90 | 415.30 | 399.90 | 413.00 | 411.91 | 3.15% | - |
| Mar 12, 2026 | 396.80 | 405.40 | 396.80 | 400.40 | 399.35 | 0.50% | - |
| Mar 11, 2026 | 398.00 | 400.40 | 396.50 | 398.40 | 397.35 | 0.03% | - |
| Mar 10, 2026 | 393.70 | 398.30 | 393.50 | 398.30 | 397.25 | 1.27% | 17 |
| Mar 9, 2026 | 380.00 | 394.70 | 380.00 | 393.30 | 392.27 | -0.68% | 46 |
| Mar 6, 2026 | 400.90 | 400.90 | 396.00 | 396.00 | 394.96 | -1.64% | 4 |
| Mar 5, 2026 | 409.40 | 409.40 | 402.60 | 402.60 | 401.54 | -2.09% | - |
| Mar 4, 2026 | 409.10 | 411.30 | 409.10 | 411.20 | 410.12 | -0.46% | - |
| Mar 3, 2026 | 415.00 | 416.70 | 411.90 | 413.10 | 412.01 | -0.39% | 12 |
| Mar 2, 2026 | 403.10 | 415.80 | 403.10 | 414.70 | 413.61 | 2.27% | - |
| Feb 27, 2026 | 398.10 | 405.50 | 398.10 | 405.50 | 404.43 | 1.65% | - |