Motorola Solutions (MTLA)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.3 | 1.37305699482 | 386 | 393.7 | 378 | 241 | 385.56275977 | DE |
| 4 | -22.2 | -5.36880290206 | 413.5 | 425.1 | 372.8 | 419 | 395.51148382 | DE |
| 12 | -60.1 | -13.3141338059 | 451.4 | 469.9 | 372.8 | 409 | 423.65384162 | DE |
| 26 | -9.7 | -2.41895261845 | 401 | 484.2 | 372.8 | 417 | 432.55501559 | DE |
| 52 | 72.8 | 22.8571428571 | 318.5 | 484.2 | 313.8 | 276 | 414.79817215 | DE |
| 156 | 180 | 85.1869380028 | 211.3 | 484.2 | 187.72 | 169 | 396.10778062 | DE |
| 260 | 273.8 | 233.021276596 | 117.5 | 484.2 | 112.84 | 93 | 379.1367419 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592420 | 390 | -1 | -0.26 | 386.7 | 390 | 385.1 | 112 |
| 1742506020 | 391 | 1.2 | 0.31 | 393.1 | 393.7 | 388.7 | 28 |
| 1742419620 | 389.8 | 3.3 | 0.85 | 385.6 | 389.8 | 385.6 | 119 |
| 1742333220 | 386.5 | 1.2 | 0.31 | 386.4 | 386.5 | 381.7 | 162 |
| 1742246820 | 385.3 | 4.7 | 1.23 | 381.8 | 385.9 | 378 | 772 |
| 1741987620 | 380.6 | -2.6 | -0.68 | 386 | 386 | 378.9 | 122 |
| 1741901220 | 383.2 | 2.7 | 0.71 | 378.3 | 383.2 | 372.8 | 68 |
| 1741814820 | 380.5 | 3.8 | 1.01 | 379.1 | 383.4 | 377.8 | 164 |
| 1741728420 | 376.7 | -4.9 | -1.28 | 381.2 | 382.6 | 376.1 | 643 |
| 1741642020 | 381.6 | -7.3 | -1.88 | 387 | 389 | 381.2 | 733 |
| 1741382820 | 388.9 | -0.4 | -0.10 | 391.2 | 393.2 | 383 | 270 |
| 1741296420 | 389.3 | -5.9 | -1.49 | 393.3 | 395 | 385.9 | 360 |
| 1741210020 | 395.2 | -3.6 | -0.90 | 399.9 | 399.9 | 389.9 | 446 |
| 1741123620 | 398.8 | -6.5 | -1.60 | 406.5 | 406.6 | 398.8 | 710 |
| 1741037220 | 405.3 | -18.2 | -4.30 | 421.7 | 425.1 | 405.3 | 1537 |
| 1740778020 | 423.5 | 8.7 | 2.10 | 413.4 | 423.5 | 413 | 102 |
| 1740691620 | 414.8 | 7 | 1.72 | 408.3 | 415 | 408.3 | 170 |
| 1740605220 | 407.8 | 3.9 | 0.97 | 408.2 | 409.9 | 405 | 462 |
| 1740518820 | 403.9 | 1.7 | 0.42 | 400.5 | 407.4 | 398.8 | 698 |
| 1740432420 | 402.2 | -2.9 | -0.72 | 404.2 | 405 | 400.1 | 380 |
| 1740173220 | 405.1 | -7.6 | -1.84 | 413.5 | 416.6 | 401.6 | 431 |
| 1740086820 | 412.7 | -4.3 | -1.03 | 418.4 | 420.6 | 410.7 | 463 |
| 1740000420 | 417 | 11.2 | 2.76 | 406.8 | 417 | 406.3 | 566 |
| 1739914020 | 405.8 | -12.6 | -3.01 | 419.8 | 420.4 | 405.8 | 1205 |
| 1739827620 | 418.4 | 1.9 | 0.46 | 419.4 | 420.5 | 416.1 | 1590 |
| 1739568420 | 416.5 | -27.6 | -6.21 | 444.3 | 446.2 | 416.5 | 829 |
| 1739482020 | 444.1 | -5.9 | -1.31 | 450 | 453.5 | 442.9 | 182 |
| 1739395620 | 450 | -10 | -2.17 | 458.1 | 458.7 | 447 | 208 |
| 1739309220 | 460 | -5.8 | -1.25 | 465.1 | 465.9 | 457.6 | 891 |
| 1739222820 | 465.8 | -1.2 | -0.26 | 467.8 | 469.9 | 465.2 | 139 |
| 1738963620 | 467 | 4.9 | 1.06 | 464.2 | 467.5 | 462.4 | 56 |
| 1738877220 | 462.1 | -0.2 | -0.04 | 463.2 | 466.9 | 461 | 444 |
| 1738790820 | 462.3 | 8.1 | 1.78 | 450 | 462.4 | 448.4 | 199 |
| 1738704420 | 454.2 | -5.8 | -1.26 | 458.5 | 460.1 | 454.2 | 108 |
| 1738618020 | 460 | 9.6 | 2.13 | 446.4 | 460 | 446.4 | 153 |
| 1738358820 | 450.4 | -1.8 | -0.40 | 457.5 | 459.3 | 450.4 | 221 |
| 1738272420 | 452.2 | 4.6 | 1.03 | 446.3 | 452.2 | 445.8 | 61 |
| 1738186020 | 447.6 | -1.7 | -0.38 | 447.7 | 450 | 446.8 | 155 |
| 1738099620 | 449.3 | 5.8 | 1.31 | 450.9 | 451.1 | 446.4 | 339 |
| 1738013220 | 443.5 | -14.6 | -3.19 | 458 | 459 | 443.5 | 343 |
| 1737754020 | 458.1 | 2 | 0.44 | 453.5 | 458.1 | 453.2 | 71 |
| 1737667620 | 456.1 | 3.3 | 0.73 | 453 | 456.1 | 451 | 149 |
| 1737581220 | 452.8 | 4.4 | 0.98 | 453.5 | 456.8 | 448.4 | 464 |
| 1737494820 | 448.4 | -0.7 | -0.16 | 447.8 | 454 | 447.7 | 267 |
| 1737408420 | 449.1 | -3.7 | -0.82 | 451.6 | 451.9 | 447.5 | 129 |
| 1737149220 | 452.8 | 3.1 | 0.69 | 451.9 | 458.2 | 450.7 | 311 |
| 1737062820 | 449.7 | 3.5 | 0.78 | 450.4 | 454 | 448.1 | 372 |
| 1736976420 | 446.2 | 1.2 | 0.27 | 446.1 | 454.7 | 446.1 | 241 |
| 1736890020 | 445 | -2.6 | -0.58 | 448.5 | 449 | 445 | 524 |
| 1736803620 | 447.6 | 3.5 | 0.79 | 444.1 | 450 | 440.1 | 1275 |
| 1736544420 | 444.1 | -5 | -1.11 | 448.6 | 449.6 | 444.1 | 405 |
| 1736458020 | 449.1 | 2.7 | 0.60 | 446.9 | 449.1 | 446.4 | 172 |
| 1736371620 | 446.4 | 3.3 | 0.74 | 439.9 | 446.4 | 439.9 | 93 |
| 1736285220 | 443.1 | 4.1 | 0.93 | 438.5 | 445 | 436.9 | 425 |
| 1736198820 | 439 | -10.2 | -2.27 | 448.8 | 450 | 435.1 | 693 |
| 1735939620 | 449.2 | -0.1 | -0.02 | 449.4 | 449.6 | 446.7 | 177 |
| 1735853220 | 449.3 | 5.3 | 1.19 | 448.6 | 452.5 | 444 | 979 |
| 1735594020 | 444 | -3.1 | -0.69 | 447.8 | 448.6 | 444 | 144 |
| 1735334820 | 447.1 | -3.2 | -0.71 | 451.4 | 452.4 | 447 | 307 |
| 1734989220 | 450.3 | 0.2 | 0.04 | 452.6 | 454.9 | 447.1 | 138 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
