Motorola Solutions, Inc. (MOSI) Price History
Daily open, high, low, close and volume for Motorola Solutions, Inc. (MOSI) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €398.80 | €399.10 | €397.10 | €398.60 | 0 |
| 2026-10-08 | €399.40 | €399.40 | €396.80 | €396.80 | 0 |
| 2026-10-07 | €406.50 | €409.60 | €404.60 | €404.60 | 0 |
| 2026-10-06 | €406.70 | €406.70 | €405.30 | €405.30 | 0 |
| 2026-10-05 | €399.40 | €404.70 | €398.60 | €404.70 | 0 |
| 2026-10-02 | €399.10 | €401.80 | €397.20 | €397.20 | 0 |
| 2026-10-01 | €394.00 | €397.30 | €394.00 | €395.70 | 0 |
| 2026-09-30 | €393.60 | €395.60 | €393.00 | €395.60 | 0 |
| 2026-09-29 | €397.80 | €398.40 | €395.50 | €395.50 | 0 |
| 2026-09-28 | €401.80 | €401.80 | €400.20 | €400.90 | 0 |
| 2026-09-25 | €400.60 | €403.20 | €398.20 | €403.20 | 0 |
| 2026-09-24 | €403.70 | €405.30 | €403.40 | €404.90 | 0 |
| 2026-09-23 | €400.10 | €406.10 | €400.10 | €406.10 | 0 |
| 2026-09-22 | €402.10 | €402.50 | €400.00 | €400.00 | 0 |
| 2026-09-21 | €402.00 | €402.00 | €401.00 | €401.80 | 0 |
| 2026-09-18 | €401.40 | €401.80 | €400.90 | €401.80 | 0 |
| 2026-09-17 | €404.10 | €404.10 | €401.00 | €401.50 | 15 |
| 2026-09-16 | €406.10 | €407.40 | €402.20 | €402.20 | 0 |
| 2026-09-15 | €406.60 | €406.60 | €406.60 | €406.60 | 0 |
| 2026-09-14 | €401.20 | €406.60 | €401.20 | €406.60 | 0 |
| 2026-09-11 | €401.40 | €405.90 | €401.40 | €403.70 | 0 |
| 2026-09-10 | €396.10 | €401.60 | €395.60 | €401.60 | 0 |
| 2026-09-09 | €398.20 | €398.40 | €396.50 | €398.40 | 0 |
| 2026-09-08 | €402.20 | €402.20 | €397.00 | €397.00 | 0 |
| 2026-09-07 | €403.00 | €403.00 | €400.80 | €400.80 | 0 |
| 2026-09-04 | €406.40 | €407.00 | €404.50 | €404.50 | 0 |
| 2026-09-03 | €412.60 | €415.30 | €412.60 | €415.30 | 0 |
| 2026-09-02 | €423.80 | €423.80 | €417.20 | €417.20 | 0 |
| 2026-09-01 | €418.40 | €421.40 | €416.90 | €421.40 | 0 |
| 2026-08-31 | €418.50 | €419.20 | €416.40 | €418.60 | 0 |
| 2026-08-28 | €418.00 | €418.50 | €417.70 | €418.40 | 0 |
| 2026-08-27 | €419.20 | €420.00 | €417.10 | €420.00 | 0 |
| 2026-08-26 | €416.40 | €419.00 | €415.80 | €419.00 | 0 |
| 2026-08-25 | €414.40 | €415.00 | €412.60 | €415.00 | 0 |
| 2026-08-24 | €411.10 | €413.50 | €411.00 | €413.50 | 0 |
| 2026-08-21 | €405.40 | €411.40 | €405.40 | €411.40 | 0 |
| 2026-08-20 | €411.80 | €414.60 | €408.60 | €414.60 | 0 |
| 2026-08-19 | €404.00 | €411.20 | €404.00 | €411.20 | 0 |
| 2026-08-18 | €392.90 | €404.90 | €391.80 | €404.90 | 0 |
| 2026-08-17 | €401.80 | €401.80 | €398.00 | €398.00 | 0 |
| 2026-08-14 | €402.50 | €404.60 | €401.80 | €401.80 | 0 |
| 2026-08-13 | €408.10 | €408.10 | €400.70 | €400.70 | 0 |
| 2026-08-12 | €405.20 | €405.60 | €403.90 | €403.90 | 0 |
| 2026-08-11 | €400.40 | €405.80 | €399.60 | €405.80 | 0 |
| 2026-08-10 | €405.60 | €405.80 | €396.70 | €396.70 | 0 |
| 2026-08-07 | €411.50 | €411.50 | €405.50 | €405.50 | 0 |
| 2026-08-06 | €394.70 | €411.90 | €394.70 | €404.60 | 0 |
| 2026-08-05 | €385.10 | €385.50 | €380.20 | €380.20 | 0 |
| 2026-08-04 | €380.90 | €385.80 | €379.90 | €385.80 | 0 |
| 2026-08-03 | €380.30 | €381.80 | €380.30 | €381.80 | 0 |
| 2026-07-31 | €374.00 | €376.70 | €371.60 | €375.70 | 0 |
| 2026-07-30 | €380.30 | €380.30 | €368.00 | €368.00 | 30 |
| 2026-07-29 | €382.30 | €387.50 | €378.80 | €384.50 | 0 |
| 2026-07-28 | €371.60 | €384.80 | €367.40 | €384.80 | 0 |
| 2026-07-27 | €370.10 | €371.10 | €369.40 | €371.10 | 0 |
| 2026-07-24 | €357.70 | €361.80 | €356.80 | €361.80 | 0 |
| 2026-07-23 | €352.90 | €356.00 | €352.90 | €356.00 | 0 |
| 2026-07-22 | €354.80 | €355.50 | €354.80 | €355.10 | 0 |
| 2026-07-21 | €360.20 | €361.10 | €350.10 | €354.50 | 99 |
| 2026-07-20 | €361.60 | €367.00 | €352.80 | €360.20 | 28 |
| 2026-07-17 | €358.80 | €366.00 | €358.80 | €366.00 | 0 |
| 2026-07-16 | €355.00 | €359.50 | €354.50 | €359.50 | 0 |
| 2026-07-15 | €360.80 | €361.80 | €357.30 | €357.30 | 0 |
| 2026-07-14 | €366.90 | €366.90 | €361.70 | €361.70 | 0 |
| 2026-07-13 | €372.70 | €375.30 | €369.30 | €369.30 | 0 |
| 2026-07-10 | €363.80 | €370.10 | €363.80 | €370.10 | 0 |
| 2026-07-09 | €368.60 | €369.50 | €361.40 | €361.40 | 0 |
| 2026-07-08 | €370.90 | €370.90 | €364.40 | €364.40 | 38 |
| 2026-07-07 | €369.10 | €376.20 | €369.00 | €376.20 | 24 |
| 2026-07-06 | €371.50 | €372.30 | €368.30 | €371.80 | 0 |
| 2026-07-03 | €370.30 | €370.50 | €369.90 | €370.50 | 0 |
| 2026-07-02 | €366.80 | €368.60 | €366.80 | €368.60 | 0 |
| 2026-07-01 | €362.80 | €370.10 | €362.80 | €370.10 | 0 |
| 2026-06-30 | €362.50 | €363.40 | €358.90 | €363.40 | 0 |
| 2026-06-29 | €354.60 | €363.10 | €354.30 | €363.10 | 0 |
| 2026-06-26 | €347.80 | €351.70 | €346.30 | €351.70 | 0 |
| 2026-06-25 | €350.50 | €356.30 | €348.60 | €356.30 | 0 |
| 2026-06-24 | €344.30 | €350.90 | €343.80 | €350.90 | 1 |
| 2026-06-23 | €339.00 | €346.00 | €339.00 | €345.20 | 0 |
| 2026-06-22 | €344.70 | €348.00 | €342.40 | €347.90 | 0 |
| 2026-06-19 | €341.00 | €343.70 | €341.00 | €343.50 | 0 |
| 2026-06-18 | €347.40 | €350.60 | €344.60 | €344.60 | 0 |
| 2026-06-17 | €347.60 | €348.40 | €347.30 | €347.60 | 0 |
| 2026-06-16 | €352.70 | €352.70 | €352.70 | €352.70 | 0 |
| 2026-06-15 | €358.00 | €358.70 | €352.70 | €352.70 | 0 |
| 2026-06-12 | €354.10 | €356.40 | €354.10 | €356.40 | 0 |
| 2026-06-11 | €358.60 | €359.80 | €355.80 | €355.80 | 0 |
| 2026-06-10 | €355.60 | €358.70 | €355.60 | €358.70 | 0 |
| 2026-06-09 | €350.10 | €354.40 | €350.10 | €354.40 | 0 |
| 2026-06-08 | €355.40 | €357.10 | €350.90 | €350.90 | 0 |
| 2026-06-05 | €352.80 | €356.10 | €351.30 | €353.20 | 0 |
| 2026-06-04 | €351.00 | €354.20 | €350.30 | €354.20 | 0 |
| 2026-06-03 | €357.50 | €357.90 | €356.20 | €357.90 | 0 |
| 2026-06-02 | €352.40 | €355.50 | €352.40 | €354.50 | 0 |
| 2026-06-01 | €346.60 | €355.00 | €346.00 | €355.00 | 0 |
| 2026-05-29 | €353.80 | €354.80 | €345.20 | €345.20 | 0 |
| 2026-05-28 | €351.80 | €355.20 | €350.10 | €355.20 | 0 |
| 2026-05-27 | €352.80 | €354.00 | €352.80 | €354.00 | 0 |
| 2026-05-26 | €350.10 | €352.50 | €347.00 | €352.50 | 0 |
| 2026-05-25 | €350.40 | €350.40 | €350.10 | €350.10 | 0 |
| 2026-05-22 | €345.70 | €347.00 | €344.10 | €347.00 | 0 |
| 2026-05-21 | €340.00 | €341.00 | €339.40 | €339.40 | 0 |
| 2026-05-20 | €344.60 | €344.60 | €343.60 | €343.90 | 0 |
| 2026-05-19 | €351.20 | €351.90 | €348.70 | €348.70 | 0 |
| 2026-05-18 | €336.60 | €342.30 | €336.60 | €340.20 | 0 |
| 2026-05-15 | €341.50 | €342.40 | €340.00 | €340.80 | 0 |
| 2026-05-14 | €338.40 | €344.30 | €338.40 | €342.30 | 0 |
| 2026-05-13 | €335.60 | €335.60 | €333.20 | €333.20 | 0 |
| 2026-05-12 | €332.70 | €340.70 | €332.60 | €340.70 | 0 |
| 2026-05-11 | €326.20 | €333.80 | €326.00 | €333.80 | 0 |
| 2026-05-08 | €366.20 | €366.20 | €331.50 | €331.50 | 0 |
| 2026-05-07 | €368.80 | €369.10 | €366.40 | €369.10 | 0 |
| 2026-05-06 | €374.60 | €375.00 | €368.80 | €368.80 | 0 |
| 2026-05-05 | €375.60 | €377.00 | €373.80 | €373.80 | 0 |
| 2026-05-04 | €371.60 | €375.70 | €371.40 | €375.70 | 0 |
| 2026-04-30 | €367.20 | €371.50 | €367.20 | €371.50 | 0 |
| 2026-04-29 | €373.40 | €373.40 | €363.80 | €363.80 | 0 |
| 2026-04-28 | €368.60 | €370.60 | €368.20 | €369.40 | 0 |
| 2026-04-27 | €373.20 | €373.20 | €368.80 | €368.80 | 0 |
| 2026-04-24 | €380.50 | €380.50 | €375.10 | €375.10 | 0 |
| 2026-04-23 | €376.20 | €378.20 | €375.90 | €378.20 | 0 |
| 2026-04-22 | €381.50 | €381.50 | €377.60 | €377.60 | 0 |
| 2026-04-21 | €377.10 | €381.60 | €377.10 | €378.70 | 0 |
| 2026-04-20 | €375.20 | €381.50 | €375.10 | €381.50 | 0 |
| 2026-04-17 | €378.00 | €378.00 | €374.00 | €374.00 | 0 |
| 2026-04-16 | €372.30 | €375.10 | €372.30 | €375.10 | 0 |
| 2026-04-15 | €372.10 | €374.60 | €371.70 | €374.60 | 0 |
| 2026-04-14 | €373.70 | €374.30 | €371.30 | €373.50 | 1 |
| 2026-04-13 | €369.50 | €373.70 | €369.50 | €373.70 | 0 |
| 2026-04-10 | €378.40 | €378.40 | €371.40 | €371.40 | 0 |
| 2026-04-09 | €383.40 | €383.40 | €376.30 | €376.30 | 10 |
| 2026-04-08 | €386.80 | €386.80 | €381.30 | €382.50 | 0 |
| 2026-04-07 | €382.70 | €382.80 | €381.90 | €381.90 | 0 |
| 2026-04-02 | €376.90 | €380.30 | €375.50 | €380.30 | 0 |
| 2026-04-01 | €377.10 | €377.10 | €373.60 | €375.60 | 0 |
| 2026-03-31 | €374.90 | €375.40 | €373.10 | €373.10 | 0 |
| 2026-03-30 | €382.60 | €384.20 | €377.80 | €377.80 | 0 |
| 2026-03-27 | €391.30 | €391.30 | €379.80 | €379.80 | 0 |
| 2026-03-26 | €388.80 | €392.90 | €387.20 | €390.20 | 0 |
| 2026-03-25 | €394.00 | €394.00 | €382.40 | €388.90 | 0 |
| 2026-03-24 | €394.80 | €395.00 | €392.20 | €392.20 | 0 |
| 2026-03-23 | €389.40 | €396.00 | €387.10 | €394.00 | 0 |
| 2026-03-20 | €395.60 | €396.80 | €394.20 | €396.70 | 11 |
| 2026-03-19 | €408.70 | €408.70 | €408.70 | €408.70 | 0 |
| 2026-03-18 | €409.10 | €409.10 | €406.70 | €408.70 | 0 |
| 2026-03-17 | €408.50 | €408.90 | €405.20 | €405.20 | 0 |
| 2026-03-16 | €416.80 | €416.80 | €411.50 | €411.50 | 0 |
| 2026-03-13 | €401.70 | €416.20 | €401.70 | €416.20 | 0 |
| 2026-03-12 | €399.40 | €404.50 | €398.50 | €404.50 | 0 |
| 2026-03-11 | €399.20 | €400.40 | €396.20 | €400.40 | 10 |
| 2026-03-10 | €394.50 | €397.80 | €393.20 | €397.80 | 0 |
| 2026-03-09 | €389.80 | €396.70 | €389.80 | €394.10 | 0 |
| 2026-03-06 | €403.00 | €403.00 | €399.60 | €400.10 | 0 |
| 2026-03-05 | €410.80 | €411.80 | €408.00 | €408.00 | 0 |
| 2026-03-04 | €412.20 | €413.60 | €410.10 | €410.50 | 0 |
| 2026-03-03 | €412.50 | €416.60 | €412.40 | €413.00 | 8 |
| 2026-03-02 | €405.20 | €415.70 | €405.20 | €415.50 | 3 |
| 2026-02-27 | €399.20 | €404.50 | €397.90 | €404.50 | 10 |
| 2026-02-26 | €398.70 | €400.10 | €398.30 | €399.80 | 0 |
| 2026-02-25 | €399.50 | €399.50 | €398.10 | €398.10 | 0 |
| 2026-02-24 | €395.20 | €395.40 | €393.30 | €395.00 | 15 |
| 2026-02-23 | €391.00 | €394.50 | €390.70 | €394.50 | 0 |
| 2026-02-20 | €384.10 | €389.40 | €384.10 | €389.40 | 27 |
| 2026-02-19 | €381.70 | €385.50 | €381.70 | €382.30 | 12 |
| 2026-02-18 | €388.00 | €389.60 | €381.60 | €381.60 | 31 |
| 2026-02-17 | €389.10 | €394.40 | €389.10 | €394.40 | 0 |
| 2026-02-16 | €390.30 | €391.00 | €390.00 | €390.00 | 0 |
| 2026-02-13 | €382.20 | €383.80 | €382.20 | €383.80 | 0 |
| 2026-02-12 | €362.00 | €393.20 | €361.00 | €393.20 | 0 |
| 2026-02-11 | €352.90 | €354.80 | €352.30 | €354.80 | 0 |
| 2026-02-10 | €355.00 | €355.30 | €352.30 | €352.30 | 0 |
| 2026-02-09 | €356.70 | €356.70 | €353.80 | €355.20 | 0 |
| 2026-02-06 | €353.10 | €355.30 | €353.10 | €353.30 | 0 |
| 2026-02-05 | €353.10 | €358.10 | €353.10 | €354.30 | 23 |
| 2026-02-04 | €347.20 | €351.80 | €346.60 | €351.80 | 0 |
| 2026-02-03 | €342.50 | €345.50 | €341.50 | €345.50 | 2 |
| 2026-02-02 | €336.50 | €342.10 | €336.50 | €342.10 | 0 |
| 2026-01-30 | €334.70 | €336.80 | €334.60 | €335.80 | 0 |
| 2026-01-29 | €338.90 | €339.80 | €335.60 | €335.60 | 0 |
| 2026-01-28 | €340.00 | €340.00 | €339.00 | €339.00 | 0 |
| 2026-01-27 | €339.10 | €339.10 | €335.50 | €335.50 | 0 |
| 2026-01-26 | €338.50 | €339.40 | €337.30 | €337.40 | 0 |
| 2026-01-23 | €339.00 | €339.40 | €337.60 | €339.40 | 0 |
| 2026-01-22 | €338.60 | €339.40 | €337.90 | €338.50 | 5 |
| 2026-01-21 | €334.70 | €341.60 | €333.70 | €341.60 | 1 |
| 2026-01-20 | €339.30 | €341.60 | €336.90 | €341.60 | 0 |
| 2026-01-19 | €342.40 | €342.40 | €341.90 | €342.00 | 0 |
| 2026-01-16 | €340.80 | €343.50 | €339.90 | €343.50 | 0 |
| 2026-01-15 | €334.80 | €339.90 | €334.80 | €339.90 | 0 |
| 2026-01-14 | €335.30 | €335.30 | €329.10 | €332.50 | 0 |
| 2026-01-13 | €330.50 | €331.90 | €329.60 | €331.90 | 0 |
| 2026-01-12 | €326.40 | €328.90 | €325.90 | €328.90 | 0 |
| 2026-01-09 | €327.80 | €328.50 | €326.40 | €326.40 | 0 |
| 2026-01-08 | €322.60 | €330.50 | €322.60 | €330.50 | 0 |
| 2026-01-07 | €326.00 | €327.70 | €324.90 | €324.90 | 0 |
| 2026-01-06 | €326.40 | €326.90 | €326.40 | €326.90 | 0 |
| 2026-01-05 | €329.70 | €329.70 | €328.20 | €329.40 | 0 |
| 2026-01-02 | €326.60 | €327.30 | €324.30 | €324.30 | 0 |
| 2025-12-30 | €320.30 | €320.70 | €320.30 | €320.70 | 0 |
| 2025-12-29 | €319.70 | €320.60 | €319.60 | €320.10 | 0 |
| 2025-12-23 | €316.40 | €317.50 | €316.40 | €317.30 | 0 |
| 2025-12-22 | €316.60 | €318.40 | €315.50 | €318.40 | 0 |
| 2025-12-19 | €319.90 | €319.90 | €317.40 | €317.40 | 0 |
| 2025-12-18 | €318.90 | €320.00 | €318.90 | €319.40 | 0 |
| 2025-12-17 | €315.00 | €319.90 | €313.30 | €319.90 | 0 |
| 2025-12-16 | €307.60 | €313.10 | €306.30 | €306.30 | 15 |
| 2025-12-15 | €310.00 | €311.00 | €309.20 | €309.20 | 0 |
| 2025-12-12 | €314.10 | €314.10 | €314.10 | €314.10 | 0 |
| 2025-12-11 | €315.80 | €317.80 | €314.10 | €314.10 | 0 |
| 2025-12-10 | €318.70 | €319.10 | €317.30 | €317.30 | 0 |
| 2025-12-09 | €319.40 | €320.30 | €318.70 | €318.80 | 0 |
| 2025-12-08 | €321.70 | €321.70 | €318.80 | €319.70 | 0 |
| 2025-12-05 | €319.30 | €320.00 | €318.80 | €318.80 | 0 |
| 2025-12-04 | €322.10 | €322.10 | €320.50 | €320.50 | 0 |
| 2025-12-03 | €324.60 | €324.60 | €321.90 | €321.90 | 0 |
| 2025-12-02 | €321.00 | €323.80 | €321.00 | €323.80 | 0 |
| 2025-12-01 | €316.90 | €318.90 | €316.90 | €318.90 | 0 |
| 2025-11-28 | €319.80 | €319.90 | €319.00 | €319.00 | 0 |
| 2025-11-27 | €319.00 | €319.20 | €316.50 | €316.50 | 0 |
| 2025-11-26 | €320.40 | €321.70 | €318.60 | €318.60 | 0 |
| 2025-11-25 | €319.70 | €320.50 | €317.50 | €318.90 | 0 |
| 2025-11-24 | €321.70 | €321.70 | €318.80 | €318.80 | 0 |
| 2025-11-21 | €318.40 | €320.90 | €318.40 | €320.90 | 0 |
| 2025-11-20 | €324.90 | €324.90 | €321.60 | €321.60 | 0 |
| 2025-11-19 | €323.10 | €323.10 | €321.30 | €322.20 | 0 |
| 2025-11-18 | €324.40 | €325.70 | €323.50 | €323.50 | 0 |
| 2025-11-17 | €329.30 | €329.30 | €326.30 | €326.30 | 0 |
| 2025-11-14 | €328.20 | €329.30 | €327.20 | €327.20 | 0 |
| 2025-11-13 | €337.80 | €337.80 | €331.50 | €331.50 | 0 |
| 2025-11-12 | €338.00 | €340.50 | €337.60 | €340.50 | 0 |
| 2025-11-11 | €342.20 | €342.30 | €338.60 | €338.60 | 0 |
| 2025-11-10 | €339.90 | €340.10 | €339.00 | €339.30 | 0 |
| 2025-11-07 | €338.00 | €338.40 | €336.20 | €338.40 | 0 |
| 2025-11-06 | €341.70 | €342.70 | €338.30 | €338.30 | 0 |
| 2025-11-05 | €342.60 | €343.00 | €341.90 | €342.50 | 0 |
| 2025-11-04 | €336.80 | €340.40 | €336.80 | €339.10 | 0 |
| 2025-11-03 | €352.30 | €354.10 | €341.70 | €341.70 | 0 |
| 2025-10-31 | €371.70 | €371.70 | €356.70 | €356.70 | 85 |
| 2025-10-30 | €371.90 | €376.50 | €371.90 | €376.20 | 0 |
| 2025-10-29 | €379.60 | €379.60 | €373.20 | €373.20 | 0 |
| 2025-10-28 | €380.30 | €381.70 | €380.30 | €380.60 | 0 |
| 2025-10-27 | €380.00 | €380.00 | €378.00 | €378.90 | 0 |
| 2025-10-24 | €384.00 | €384.20 | €380.40 | €380.40 | 0 |
| 2025-10-23 | €386.10 | €386.10 | €383.00 | €383.00 | 0 |
| 2025-10-22 | €386.30 | €387.00 | €386.00 | €387.00 | 0 |
| 2025-10-21 | €385.50 | €387.70 | €385.50 | €385.50 | 0 |
| 2025-10-20 | €382.00 | €383.20 | €382.00 | €382.40 | 0 |
| 2025-10-17 | €372.00 | €376.40 | €369.30 | €376.40 | 29 |
| 2025-10-16 | €376.50 | €378.20 | €373.60 | €373.60 | 0 |
| 2025-10-15 | €395.60 | €398.20 | €391.40 | €391.40 | 0 |
| 2025-10-14 | €393.10 | €397.20 | €392.90 | €397.20 | 0 |
| 2025-10-13 | €400.10 | €400.10 | €394.20 | €396.10 | 0 |
| 2025-10-10 | €395.90 | €398.10 | €395.90 | €396.50 | 0 |
| 2025-10-09 | €398.00 | €401.10 | €395.00 | €395.00 | 0 |