Motorola Solutions, Inc. (VIE:MOSI)
Austria · Delayed Price · Currency is EUR 317.30
-1.10 (-0.35%)
At close: Dec 23, 2025
Motorola Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 18, 2025 | 324.40 | 325.70 | 323.50 | 323.50 | 322.44 | -0.86% | - |
| Nov 17, 2025 | 329.30 | 329.30 | 326.30 | 326.30 | 325.23 | -0.28% | - |
| Nov 14, 2025 | 328.20 | 329.30 | 327.20 | 327.20 | 326.13 | -1.30% | - |
| Nov 13, 2025 | 337.80 | 337.80 | 331.50 | 331.50 | 330.41 | -2.64% | - |
| Nov 12, 2025 | 338.00 | 340.50 | 337.60 | 340.50 | 339.38 | 0.56% | - |
| Nov 11, 2025 | 342.20 | 342.30 | 338.60 | 338.60 | 337.49 | -0.21% | - |
| Nov 10, 2025 | 339.90 | 340.10 | 339.00 | 339.30 | 338.19 | 0.27% | - |
| Nov 7, 2025 | 338.00 | 338.40 | 336.20 | 338.40 | 337.29 | 0.03% | - |
| Nov 6, 2025 | 341.70 | 342.70 | 338.30 | 338.30 | 337.19 | -1.23% | - |
| Nov 5, 2025 | 342.60 | 343.00 | 341.90 | 342.50 | 341.38 | 1.00% | - |
| Nov 4, 2025 | 336.80 | 340.40 | 336.80 | 339.10 | 337.99 | -0.76% | - |
| Nov 3, 2025 | 352.30 | 354.10 | 341.70 | 341.70 | 340.58 | -4.21% | - |
| Oct 31, 2025 | 371.70 | 371.70 | 356.70 | 356.70 | 355.53 | -5.18% | 85 |
| Oct 30, 2025 | 371.90 | 376.50 | 371.90 | 376.20 | 374.97 | 0.80% | - |
| Oct 29, 2025 | 379.60 | 379.60 | 373.20 | 373.20 | 371.98 | -1.94% | - |
| Oct 28, 2025 | 380.30 | 381.70 | 380.30 | 380.60 | 379.35 | 0.45% | - |
| Oct 27, 2025 | 380.00 | 380.00 | 378.00 | 378.90 | 377.66 | -0.39% | - |
| Oct 24, 2025 | 384.00 | 384.20 | 380.40 | 380.40 | 379.15 | -0.68% | - |
| Oct 23, 2025 | 386.10 | 386.10 | 383.00 | 383.00 | 381.74 | -1.03% | - |
| Oct 22, 2025 | 386.30 | 387.00 | 386.00 | 387.00 | 385.73 | 0.39% | - |
| Oct 21, 2025 | 385.50 | 387.70 | 385.50 | 385.50 | 384.23 | 0.81% | - |
| Oct 20, 2025 | 382.00 | 383.20 | 382.00 | 382.40 | 381.15 | 1.59% | - |
| Oct 17, 2025 | 372.00 | 376.40 | 369.30 | 376.40 | 375.16 | 0.75% | 29 |
| Oct 16, 2025 | 376.50 | 378.20 | 373.60 | 373.60 | 372.37 | -4.55% | - |
| Oct 15, 2025 | 395.60 | 398.20 | 391.40 | 391.40 | 390.12 | -1.46% | - |
| Oct 14, 2025 | 393.10 | 397.20 | 392.90 | 397.20 | 395.90 | 0.28% | - |