Motorola Solutions, Inc. (VIE:MOSI)
Austria · Delayed Price · Currency is EUR 409.40
+4.80 (1.19%)
At close: Aug 7, 2026
VIE:MOSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 411.50 | 411.50 | 405.50 | 405.50 | 405.50 | 0.22% | - |
| Aug 6, 2026 | 394.70 | 411.90 | 394.70 | 404.60 | 404.60 | 6.42% | - |
| Aug 5, 2026 | 385.10 | 385.50 | 380.20 | 380.20 | 380.20 | -1.45% | - |
| Aug 4, 2026 | 380.90 | 385.80 | 379.90 | 385.80 | 385.80 | 1.05% | - |
| Aug 3, 2026 | 380.30 | 381.80 | 380.30 | 381.80 | 381.80 | 1.62% | - |
| Jul 31, 2026 | 374.00 | 376.70 | 371.60 | 375.70 | 375.70 | 2.09% | - |
| Jul 30, 2026 | 380.30 | 380.30 | 368.00 | 368.00 | 368.00 | -4.29% | 30 |
| Jul 29, 2026 | 382.30 | 387.50 | 378.80 | 384.50 | 384.50 | -0.08% | - |
| Jul 28, 2026 | 371.60 | 384.80 | 367.40 | 384.80 | 384.80 | 3.69% | - |
| Jul 27, 2026 | 370.10 | 371.10 | 369.40 | 371.10 | 371.10 | 2.57% | - |
| Jul 24, 2026 | 357.70 | 361.80 | 356.80 | 361.80 | 361.80 | 1.63% | - |
| Jul 23, 2026 | 352.90 | 356.00 | 352.90 | 356.00 | 356.00 | 0.25% | - |
| Jul 22, 2026 | 354.80 | 355.50 | 354.80 | 355.10 | 355.10 | 0.17% | - |
| Jul 21, 2026 | 360.20 | 361.10 | 350.10 | 354.50 | 354.50 | -1.58% | 99 |
| Jul 20, 2026 | 361.60 | 367.00 | 352.80 | 360.20 | 360.20 | -1.58% | 28 |
| Jul 17, 2026 | 358.80 | 366.00 | 358.80 | 366.00 | 366.00 | 1.81% | - |
| Jul 16, 2026 | 355.00 | 359.50 | 354.50 | 359.50 | 359.50 | 0.62% | - |
| Jul 15, 2026 | 360.80 | 361.80 | 357.30 | 357.30 | 357.30 | -1.22% | - |
| Jul 14, 2026 | 366.90 | 366.90 | 361.70 | 361.70 | 361.70 | -2.06% | - |
| Jul 13, 2026 | 372.70 | 375.30 | 369.30 | 369.30 | 369.30 | -0.22% | - |
| Jul 10, 2026 | 363.80 | 370.10 | 363.80 | 370.10 | 370.10 | 2.41% | - |
| Jul 9, 2026 | 368.60 | 369.50 | 361.40 | 361.40 | 361.40 | -0.82% | - |
| Jul 8, 2026 | 370.90 | 370.90 | 364.40 | 364.40 | 364.40 | -3.14% | 38 |
| Jul 7, 2026 | 369.10 | 376.20 | 369.00 | 376.20 | 376.20 | 1.18% | 24 |
| Jul 6, 2026 | 371.50 | 372.30 | 368.30 | 371.80 | 371.80 | 0.35% | - |
| Jul 3, 2026 | 370.30 | 370.50 | 369.90 | 370.50 | 370.50 | 0.52% | - |
| Jul 2, 2026 | 366.80 | 368.60 | 366.80 | 368.60 | 368.60 | -0.41% | - |
| Jul 1, 2026 | 362.80 | 370.10 | 362.80 | 370.10 | 370.10 | 1.84% | - |
| Jun 30, 2026 | 362.50 | 363.40 | 358.90 | 363.40 | 363.40 | 0.08% | - |
| Jun 29, 2026 | 354.60 | 363.10 | 354.30 | 363.10 | 363.10 | 3.24% | - |
| Jun 26, 2026 | 347.80 | 351.70 | 346.30 | 351.70 | 351.70 | -1.29% | - |
| Jun 25, 2026 | 350.50 | 356.30 | 348.60 | 356.30 | 356.30 | 1.54% | - |
| Jun 24, 2026 | 344.30 | 350.90 | 343.80 | 350.90 | 350.90 | 1.65% | 1 |
| Jun 23, 2026 | 339.00 | 346.00 | 339.00 | 345.20 | 345.20 | -0.78% | - |
| Jun 22, 2026 | 344.70 | 348.00 | 342.40 | 347.90 | 347.90 | 1.28% | - |
| Jun 19, 2026 | 341.00 | 343.70 | 341.00 | 343.50 | 343.50 | -0.32% | - |
| Jun 18, 2026 | 347.40 | 350.60 | 344.60 | 344.60 | 344.60 | -0.86% | - |
| Jun 17, 2026 | 347.60 | 348.40 | 347.30 | 347.60 | 347.60 | -1.15% | - |
| Jun 15, 2026 | 358.00 | 358.70 | 352.70 | 352.70 | 351.66 | -1.04% | - |
| Jun 12, 2026 | 354.10 | 356.40 | 354.10 | 356.40 | 355.35 | 0.17% | - |
| Jun 11, 2026 | 358.60 | 359.80 | 355.80 | 355.80 | 354.75 | -0.81% | - |
| Jun 10, 2026 | 355.60 | 358.70 | 355.60 | 358.70 | 357.64 | 1.21% | - |
| Jun 9, 2026 | 350.10 | 354.40 | 350.10 | 354.40 | 353.35 | 1.00% | - |
| Jun 8, 2026 | 355.40 | 357.10 | 350.90 | 350.90 | 349.86 | -0.65% | - |
| Jun 5, 2026 | 352.80 | 356.10 | 351.30 | 353.20 | 352.16 | -0.28% | - |
| Jun 4, 2026 | 351.00 | 354.20 | 350.30 | 354.20 | 353.15 | -1.03% | - |
| Jun 3, 2026 | 357.50 | 357.90 | 356.20 | 357.90 | 356.84 | 0.96% | - |
| Jun 2, 2026 | 352.40 | 355.50 | 352.40 | 354.50 | 353.45 | -0.14% | - |
| Jun 1, 2026 | 346.60 | 355.00 | 346.00 | 355.00 | 353.95 | 2.84% | - |
| May 29, 2026 | 353.80 | 354.80 | 345.20 | 345.20 | 344.18 | -2.82% | - |