Motorola Solutions, Inc. (VIE:MOSI)
Austria · Delayed Price · Currency is EUR 413.00
-2.50 (-0.60%)
At close: Mar 3, 2026
Motorola Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 405.20 | 415.70 | 405.20 | 415.50 | 415.50 | 2.72% | 3 |
| Feb 27, 2026 | 399.20 | 404.50 | 397.90 | 404.50 | 404.50 | 1.18% | 10 |
| Feb 26, 2026 | 398.70 | 400.10 | 398.30 | 399.80 | 399.80 | 0.43% | - |
| Feb 25, 2026 | 399.50 | 399.50 | 398.10 | 398.10 | 398.10 | 0.78% | - |
| Feb 24, 2026 | 395.20 | 395.40 | 393.30 | 395.00 | 395.00 | 0.13% | 15 |
| Feb 23, 2026 | 391.00 | 394.50 | 390.70 | 394.50 | 394.50 | 1.31% | - |
| Feb 20, 2026 | 384.10 | 389.40 | 384.10 | 389.40 | 389.40 | 1.86% | 27 |
| Feb 19, 2026 | 381.70 | 385.50 | 381.70 | 382.30 | 382.30 | 0.18% | 12 |
| Feb 18, 2026 | 388.00 | 389.60 | 381.60 | 381.60 | 381.60 | -3.25% | 31 |
| Feb 17, 2026 | 389.10 | 394.40 | 389.10 | 394.40 | 394.40 | 1.13% | - |
| Feb 16, 2026 | 390.30 | 391.00 | 390.00 | 390.00 | 390.00 | 1.62% | - |
| Feb 13, 2026 | 382.20 | 383.80 | 382.20 | 383.80 | 383.80 | -2.39% | - |
| Feb 12, 2026 | 362.00 | 393.20 | 361.00 | 393.20 | 393.20 | 10.82% | - |
| Feb 11, 2026 | 352.90 | 354.80 | 352.30 | 354.80 | 354.80 | 0.71% | - |
| Feb 10, 2026 | 355.00 | 355.30 | 352.30 | 352.30 | 352.30 | -0.82% | - |
| Feb 9, 2026 | 356.70 | 356.70 | 353.80 | 355.20 | 355.20 | 0.54% | - |
| Feb 6, 2026 | 353.10 | 355.30 | 353.10 | 353.30 | 353.30 | -0.28% | - |
| Feb 5, 2026 | 353.10 | 358.10 | 353.10 | 354.30 | 354.30 | 0.71% | 23 |
| 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 |