Motorola Solutions, Inc. (VIE:MOSI)
Austria · Delayed Price · Currency is EUR 343.20
+1.10 (0.32%)
Last updated: Feb 3, 2026, 9:59 AM CET
Motorola Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 347.20 | 351.80 | 346.60 | 351.80 | 351.80 | 1.82% | - |
| Feb 3, 2026 | 342.50 | 345.50 | 341.50 | 345.50 | 345.50 | 0.99% | 2 |
| Feb 2, 2026 | 336.50 | 342.10 | 336.50 | 342.10 | 342.10 | 1.88% | - |
| Jan 30, 2026 | 334.70 | 336.80 | 334.60 | 335.80 | 335.80 | 0.06% | - |
| Jan 29, 2026 | 338.90 | 339.80 | 335.60 | 335.60 | 335.60 | -1.00% | - |
| Jan 28, 2026 | 340.00 | 340.00 | 339.00 | 339.00 | 339.00 | 1.04% | - |
| Jan 27, 2026 | 339.10 | 339.10 | 335.50 | 335.50 | 335.50 | -0.56% | - |
| Jan 26, 2026 | 338.50 | 339.40 | 337.30 | 337.40 | 337.40 | -0.59% | - |
| Jan 23, 2026 | 339.00 | 339.40 | 337.60 | 339.40 | 339.40 | 0.27% | - |
| Jan 22, 2026 | 338.60 | 339.40 | 337.90 | 338.50 | 338.50 | -0.91% | 5 |
| Jan 21, 2026 | 334.70 | 341.60 | 333.70 | 341.60 | 341.60 | - | 1 |
| Jan 20, 2026 | 339.30 | 341.60 | 336.90 | 341.60 | 341.60 | -0.12% | - |
| Jan 19, 2026 | 342.40 | 342.40 | 341.90 | 342.00 | 342.00 | -0.44% | - |
| Jan 16, 2026 | 340.80 | 343.50 | 339.90 | 343.50 | 343.50 | 1.06% | - |
| Jan 15, 2026 | 334.80 | 339.90 | 334.80 | 339.90 | 339.90 | 2.23% | - |
| Jan 14, 2026 | 335.30 | 335.30 | 329.10 | 332.50 | 332.50 | 0.18% | - |
| Jan 13, 2026 | 330.50 | 331.90 | 329.60 | 331.90 | 331.90 | 0.91% | - |
| Jan 12, 2026 | 326.40 | 328.90 | 325.90 | 328.90 | 328.90 | 0.77% | - |
| Jan 9, 2026 | 327.80 | 328.50 | 326.40 | 326.40 | 326.40 | -1.24% | - |
| Jan 8, 2026 | 322.60 | 330.50 | 322.60 | 330.50 | 330.50 | 1.72% | - |
| Jan 7, 2026 | 326.00 | 327.70 | 324.90 | 324.90 | 324.90 | -0.61% | - |
| Jan 6, 2026 | 326.40 | 326.90 | 326.40 | 326.90 | 326.90 | -0.76% | - |
| Jan 5, 2026 | 329.70 | 329.70 | 328.20 | 329.40 | 329.40 | 1.57% | - |
| Jan 2, 2026 | 326.60 | 327.30 | 324.30 | 324.30 | 324.30 | 1.12% | - |
| Dec 30, 2025 | 320.30 | 320.70 | 320.30 | 320.70 | 320.70 | 0.19% | - |
| Dec 29, 2025 | 319.70 | 320.60 | 319.60 | 320.10 | 320.10 | 0.88% | - |
| Dec 23, 2025 | 316.40 | 317.50 | 316.40 | 317.30 | 317.30 | -0.35% | - |
| Dec 22, 2025 | 316.60 | 318.40 | 315.50 | 318.40 | 318.40 | 0.32% | - |
| Dec 19, 2025 | 319.90 | 319.90 | 317.40 | 317.40 | 317.40 | -0.63% | - |
| Dec 18, 2025 | 318.90 | 320.00 | 318.90 | 319.40 | 319.40 | -0.16% | - |
| Dec 17, 2025 | 315.00 | 319.90 | 313.30 | 319.90 | 319.90 | 4.44% | - |
| Dec 16, 2025 | 307.60 | 313.10 | 306.30 | 306.30 | 306.30 | -0.94% | 15 |
| Dec 15, 2025 | 310.00 | 311.00 | 309.20 | 309.20 | 309.20 | -1.56% | - |
| Dec 11, 2025 | 315.80 | 317.80 | 314.10 | 314.10 | 313.07 | -1.01% | - |
| Dec 10, 2025 | 318.70 | 319.10 | 317.30 | 317.30 | 316.26 | -0.47% | - |
| Dec 9, 2025 | 319.40 | 320.30 | 318.70 | 318.80 | 317.75 | -0.28% | - |
| Dec 8, 2025 | 321.70 | 321.70 | 318.80 | 319.70 | 318.65 | 0.28% | - |
| Dec 5, 2025 | 319.30 | 320.00 | 318.80 | 318.80 | 317.75 | -0.53% | - |
| Dec 4, 2025 | 322.10 | 322.10 | 320.50 | 320.50 | 319.45 | -0.43% | - |
| Dec 3, 2025 | 324.60 | 324.60 | 321.90 | 321.90 | 320.84 | -0.59% | - |
| Dec 2, 2025 | 321.00 | 323.80 | 321.00 | 323.80 | 322.74 | 1.54% | - |
| Dec 1, 2025 | 316.90 | 318.90 | 316.90 | 318.90 | 317.85 | -0.03% | - |
| Nov 28, 2025 | 319.80 | 319.90 | 319.00 | 319.00 | 317.95 | 0.79% | - |
| Nov 27, 2025 | 319.00 | 319.20 | 316.50 | 316.50 | 315.46 | -0.66% | - |
| Nov 26, 2025 | 320.40 | 321.70 | 318.60 | 318.60 | 317.55 | -0.09% | - |
| Nov 25, 2025 | 319.70 | 320.50 | 317.50 | 318.90 | 317.85 | 0.03% | - |
| Nov 24, 2025 | 321.70 | 321.70 | 318.80 | 318.80 | 317.75 | -0.65% | - |
| Nov 21, 2025 | 318.40 | 320.90 | 318.40 | 320.90 | 319.85 | -0.22% | - |
| Nov 20, 2025 | 324.90 | 324.90 | 321.60 | 321.60 | 320.54 | -0.19% | - |
| Nov 19, 2025 | 323.10 | 323.10 | 321.30 | 322.20 | 321.14 | -0.40% | - |