Skip to main content
Movado Group, Inc. (MOV)
NYSE: MOV · Real-Time Price · USD
23.39
-0.23 (-0.97%)
At close: Mar 9, 2026, 4:00 PM EDT
23.39
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

Movado Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.0823.2122.4423.37--1.06%97,629
Mar 6, 202623.6523.8123.4023.6223.62-2.68%91,018
Mar 5, 202624.5224.8024.2624.2724.27-2.57%80,732
Mar 4, 202624.8925.1124.3724.9124.911.63%85,275
Mar 3, 202624.2324.6323.7124.5124.51-0.73%126,636
Mar 2, 202624.4324.9824.1124.6924.69-1.04%132,522
Feb 27, 202625.3125.3624.8024.9524.95-1.96%86,482
Feb 26, 202625.5125.7525.0025.4525.45-0.24%110,206
Feb 25, 202625.7525.7525.1325.5125.51-0.58%82,217
Feb 24, 202625.2325.7324.8325.6625.662.44%108,211
Feb 23, 202625.4225.5024.5625.0525.05-2.94%157,961
Feb 20, 202624.9225.8524.7125.8125.813.53%148,134
Feb 19, 202624.6024.9924.3824.9324.930.65%147,376
Feb 18, 202624.8425.1824.5724.7724.77-0.28%131,051
Feb 17, 202624.3324.8424.0624.8424.841.97%108,405
Feb 13, 202624.2524.6123.9224.3624.361.37%134,229
Feb 12, 202624.7525.1323.8024.0324.03-2.40%113,409
Feb 11, 202624.8124.8824.4624.6224.62-0.04%92,136
Feb 10, 202624.7124.9624.4224.6324.630.20%130,377
Feb 9, 202624.4924.9024.0924.5824.580.33%127,319
Feb 6, 202624.1824.9024.0624.5024.501.74%136,196
Feb 5, 202624.9725.2223.9624.0824.08-3.87%212,878
Feb 4, 202624.5025.1024.2625.0525.052.62%223,327
Feb 3, 202623.8324.4823.8024.4124.412.95%180,136
Feb 2, 202622.8924.0022.7023.7123.713.99%142,690
Jan 30, 202622.5923.3022.2922.8022.80-0.39%171,060
Jan 29, 202622.3022.9722.3022.8922.892.74%162,515
Jan 28, 202622.6522.8422.2522.2822.28-1.55%131,147
Jan 27, 202622.5022.9122.3422.6322.630.58%107,781
Jan 26, 202622.4922.7322.1422.5022.500.04%149,865
Jan 23, 202622.4422.7222.2522.4922.49-0.04%121,500
Jan 22, 202622.8623.0622.4122.5022.50-1.06%132,314
Jan 21, 202622.1222.8022.1222.7422.744.03%124,514
Jan 20, 202622.5122.7221.6721.8621.86-4.08%131,620
Jan 16, 202622.6022.9622.4422.7922.790.75%167,241
Jan 15, 202622.1822.7922.0122.6222.622.08%157,660
Jan 14, 202622.4822.7021.9422.1622.16-2.16%149,014
Jan 13, 202622.6522.9222.4622.6522.65-0.40%105,112
Jan 12, 202622.4322.7522.1222.7422.740.35%140,346
Jan 9, 202622.5322.6822.1022.6622.661.12%158,603
Jan 8, 202621.7022.5321.6322.4122.412.70%145,160
Jan 7, 202622.2022.3621.6021.8221.820.28%146,275
Jan 6, 202620.8121.8220.7421.7621.764.31%115,492
Jan 5, 202620.9621.3720.8420.8620.86-0.71%131,176
Jan 2, 202620.7021.1420.6121.0121.011.89%137,534
Dec 31, 202521.0121.0120.5920.6220.62-1.72%89,806
Dec 30, 202521.1421.4520.8720.9820.98-0.66%107,064
Dec 29, 202520.8021.1420.7921.1221.121.15%138,501
Dec 26, 202520.7520.8920.5320.8820.880.82%93,351
Dec 24, 202520.6120.8120.5620.7120.710.44%66,814
Dec 23, 202520.8521.0020.5220.6220.62-1.10%95,743
Dec 22, 202521.1021.1020.7820.8520.85-1.00%157,584
Dec 19, 202521.7721.9220.8421.0621.06-4.05%291,337
Dec 18, 202521.8322.2521.7221.9521.951.01%235,820
Dec 17, 202521.8021.9821.4921.7321.73-0.37%149,188
Dec 16, 202521.6221.9721.5221.8121.810.46%132,289
Dec 15, 202521.7122.0821.6621.7121.711.07%140,251
Dec 12, 202521.6921.8221.3321.4821.48-0.56%133,385
Dec 11, 202520.8921.7720.8921.6021.602.47%178,799
Dec 10, 202520.8621.3120.8621.0821.081.05%232,011
Dec 9, 202520.3921.0320.3920.8620.861.46%124,083
Dec 8, 202521.0321.2420.4720.5620.56-3.79%194,325
Dec 5, 202520.9321.3820.9321.3721.022.05%244,904
Dec 4, 202521.0521.2020.8920.9420.60-1.27%185,533
Dec 3, 202521.0021.4321.0021.2120.861.24%117,548
Dec 2, 202521.2621.2620.9420.9520.61-1.64%202,166
Dec 1, 202520.8521.4120.8221.3020.951.72%141,486
Nov 28, 202521.3221.3220.7020.9420.60-1.69%66,293
Nov 26, 202520.4621.3920.4621.3020.953.25%170,076
Nov 25, 202519.3321.0019.0020.6320.296.07%225,030
Nov 24, 202519.1219.5018.8319.4519.131.09%126,587
Nov 21, 202518.4519.3718.3919.2418.925.42%156,785
Nov 20, 202518.4919.1118.2318.2517.95-0.60%264,819
Nov 19, 202518.5018.7518.3518.3618.06-1.08%134,429
Nov 18, 202518.1918.6318.1618.5618.262.54%117,792
Nov 17, 202518.4918.7018.1018.1017.80-3.10%106,759
Nov 14, 202518.4618.7318.1818.6818.370.27%125,014
Nov 13, 202518.5618.8218.1218.6318.32-0.21%98,766
Nov 12, 202518.1518.8018.1518.6718.363.55%93,779
Nov 11, 202517.8318.2017.8318.0317.730.28%50,832
Nov 10, 202518.1418.4417.9217.9817.69-0.17%46,541
Nov 7, 202517.7518.0317.7418.0117.721.35%60,306
Nov 6, 202518.4118.4117.7317.7717.48-4.87%137,185
Nov 5, 202517.9418.9117.7618.6818.374.94%167,011
Nov 4, 202517.9718.1117.6117.8017.51-1.87%107,808
Nov 3, 202518.1918.4417.9118.1417.84-0.38%72,641
Oct 31, 202518.0718.2317.6518.2117.910.33%101,100
Oct 30, 202517.9118.2217.7318.1517.851.28%101,929
Oct 29, 202518.1418.3017.6717.9217.63-1.86%104,018
Oct 28, 202518.3018.3418.0118.2617.96-0.44%89,586
Oct 27, 202519.0219.1818.3418.3418.04-2.60%114,199
Oct 24, 202519.0519.1118.8218.8318.52-0.37%55,655
Oct 23, 202519.1019.1618.8518.9018.59-0.63%76,280
Oct 22, 202518.7319.1218.6119.0218.712.04%133,818
Oct 21, 202518.7719.1418.6418.6418.33-1.53%74,099
Oct 20, 202518.0218.9418.0218.9318.625.93%144,927
Oct 17, 202517.8418.1317.7317.8717.58-0.17%86,704
Oct 16, 202518.0818.2217.7817.9017.61-1.27%125,888
Oct 15, 202518.2118.2718.0018.1317.831.17%94,702
Oct 14, 202517.7218.2617.3617.9217.63-85,076