Motorola Solutions, Inc. (VIE:MOSI)
Austria · Delayed Price · Currency is EUR 380.30
+4.70 (1.25%)
At close: Apr 2, 2026
VIE:MOSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 376.90 | 380.30 | 375.50 | 380.30 | 380.30 | 1.25% | - |
| Apr 1, 2026 | 377.10 | 377.10 | 373.60 | 375.60 | 375.60 | 0.67% | - |
| Mar 31, 2026 | 374.90 | 375.40 | 373.10 | 373.10 | 373.10 | -1.24% | - |
| Mar 30, 2026 | 382.60 | 384.20 | 377.80 | 377.80 | 377.80 | -0.53% | - |
| Mar 27, 2026 | 391.30 | 391.30 | 379.80 | 379.80 | 379.80 | -2.67% | - |
| Mar 26, 2026 | 388.80 | 392.90 | 387.20 | 390.20 | 390.20 | 0.33% | - |
| Mar 25, 2026 | 394.00 | 394.00 | 382.40 | 388.90 | 388.90 | -0.84% | - |
| Mar 24, 2026 | 394.80 | 395.00 | 392.20 | 392.20 | 392.20 | -0.46% | - |
| Mar 23, 2026 | 389.40 | 396.00 | 387.10 | 394.00 | 394.00 | -0.68% | - |
| Mar 20, 2026 | 395.60 | 396.80 | 394.20 | 396.70 | 396.70 | -2.94% | 11 |
| Mar 18, 2026 | 409.10 | 409.10 | 406.70 | 408.70 | 407.65 | 0.86% | - |
| Mar 17, 2026 | 408.50 | 408.90 | 405.20 | 405.20 | 404.16 | -1.53% | - |
| Mar 16, 2026 | 416.80 | 416.80 | 411.50 | 411.50 | 410.44 | -1.13% | - |
| Mar 13, 2026 | 401.70 | 416.20 | 401.70 | 416.20 | 415.13 | 2.89% | - |
| Mar 12, 2026 | 399.40 | 404.50 | 398.50 | 404.50 | 403.46 | 1.02% | - |
| Mar 11, 2026 | 399.20 | 400.40 | 396.20 | 400.40 | 399.37 | 0.65% | 10 |
| Mar 10, 2026 | 394.50 | 397.80 | 393.20 | 397.80 | 396.78 | 0.94% | - |
| Mar 9, 2026 | 389.80 | 396.70 | 389.80 | 394.10 | 393.09 | -1.50% | - |
| Mar 6, 2026 | 403.00 | 403.00 | 399.60 | 400.10 | 399.07 | -1.94% | - |
| Mar 5, 2026 | 410.80 | 411.80 | 408.00 | 408.00 | 406.95 | -0.61% | - |
| Mar 4, 2026 | 412.20 | 413.60 | 410.10 | 410.50 | 409.45 | -0.61% | - |
| Mar 3, 2026 | 412.50 | 416.60 | 412.40 | 413.00 | 411.94 | -0.60% | 8 |
| Mar 2, 2026 | 405.20 | 415.70 | 405.20 | 415.50 | 414.43 | 2.72% | 3 |
| Feb 27, 2026 | 399.20 | 404.50 | 397.90 | 404.50 | 403.46 | 1.18% | 10 |
| Feb 26, 2026 | 398.70 | 400.10 | 398.30 | 399.80 | 398.77 | 0.43% | - |
| Feb 25, 2026 | 399.50 | 399.50 | 398.10 | 398.10 | 397.08 | 0.78% | - |
| Feb 24, 2026 | 395.20 | 395.40 | 393.30 | 395.00 | 393.99 | 0.13% | 15 |
| Feb 23, 2026 | 391.00 | 394.50 | 390.70 | 394.50 | 393.49 | 1.31% | - |
| Feb 20, 2026 | 384.10 | 389.40 | 384.10 | 389.40 | 388.40 | 1.86% | 27 |
| Feb 19, 2026 | 381.70 | 385.50 | 381.70 | 382.30 | 381.32 | 0.18% | 12 |
| Feb 18, 2026 | 388.00 | 389.60 | 381.60 | 381.60 | 380.62 | -3.25% | 31 |
| Feb 17, 2026 | 389.10 | 394.40 | 389.10 | 394.40 | 393.39 | 1.13% | - |
| Feb 16, 2026 | 390.30 | 391.00 | 390.00 | 390.00 | 389.00 | 1.62% | - |
| Feb 13, 2026 | 382.20 | 383.80 | 382.20 | 383.80 | 382.81 | -2.39% | - |
| Feb 12, 2026 | 362.00 | 393.20 | 361.00 | 393.20 | 392.19 | 10.82% | - |
| Feb 11, 2026 | 352.90 | 354.80 | 352.30 | 354.80 | 353.89 | 0.71% | - |
| Feb 10, 2026 | 355.00 | 355.30 | 352.30 | 352.30 | 351.40 | -0.82% | - |
| Feb 9, 2026 | 356.70 | 356.70 | 353.80 | 355.20 | 354.29 | 0.54% | - |
| Feb 6, 2026 | 353.10 | 355.30 | 353.10 | 353.30 | 352.39 | -0.28% | - |
| Feb 5, 2026 | 353.10 | 358.10 | 353.10 | 354.30 | 353.39 | 0.71% | 23 |
| Feb 4, 2026 | 347.20 | 351.80 | 346.60 | 351.80 | 350.90 | 1.82% | - |
| Feb 3, 2026 | 342.50 | 345.50 | 341.50 | 345.50 | 344.61 | 0.99% | 2 |
| Feb 2, 2026 | 336.50 | 342.10 | 336.50 | 342.10 | 341.22 | 1.88% | - |
| Jan 30, 2026 | 334.70 | 336.80 | 334.60 | 335.80 | 334.94 | 0.06% | - |
| Jan 29, 2026 | 338.90 | 339.80 | 335.60 | 335.60 | 334.74 | -1.00% | - |
| Jan 28, 2026 | 340.00 | 340.00 | 339.00 | 339.00 | 338.13 | 1.04% | - |
| Jan 27, 2026 | 339.10 | 339.10 | 335.50 | 335.50 | 334.64 | -0.56% | - |
| Jan 26, 2026 | 338.50 | 339.40 | 337.30 | 337.40 | 336.53 | -0.59% | - |
| Jan 23, 2026 | 339.00 | 339.40 | 337.60 | 339.40 | 338.53 | 0.27% | - |
| Jan 22, 2026 | 338.60 | 339.40 | 337.90 | 338.50 | 337.63 | -0.91% | 5 |