Movado Group, Inc. (MOV)
NYSE: MOV · Real-Time Price · USD
21.37
+0.43 (2.05%)
Dec 5, 2025, 4:00 PM EST - Market closed
Movado Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.93 | 21.38 | 20.93 | 21.37 | 21.37 | 2.05% | 244,893 |
| Dec 4, 2025 | 21.05 | 21.20 | 20.89 | 20.94 | 20.94 | -1.27% | 185,533 |
| Dec 3, 2025 | 21.00 | 21.43 | 21.00 | 21.21 | 21.21 | 1.24% | 117,548 |
| Dec 2, 2025 | 21.26 | 21.26 | 20.94 | 20.95 | 20.95 | -1.64% | 202,161 |
| Dec 1, 2025 | 20.85 | 21.41 | 20.82 | 21.30 | 21.30 | 1.72% | 141,482 |
| Nov 28, 2025 | 21.32 | 21.32 | 20.70 | 20.94 | 20.94 | -1.69% | 66,293 |
| Nov 26, 2025 | 20.46 | 21.39 | 20.46 | 21.30 | 21.30 | 3.25% | 170,076 |
| Nov 25, 2025 | 19.33 | 21.00 | 19.00 | 20.63 | 20.63 | 6.07% | 225,030 |
| Nov 24, 2025 | 19.12 | 19.50 | 18.83 | 19.45 | 19.45 | 1.09% | 126,587 |
| Nov 21, 2025 | 18.45 | 19.37 | 18.39 | 19.24 | 19.24 | 5.42% | 156,785 |
| Nov 20, 2025 | 18.49 | 19.11 | 18.23 | 18.25 | 18.25 | -0.60% | 264,819 |
| Nov 19, 2025 | 18.50 | 18.75 | 18.35 | 18.36 | 18.36 | -1.08% | 134,429 |
| Nov 18, 2025 | 18.19 | 18.63 | 18.16 | 18.56 | 18.56 | 2.54% | 117,792 |
| Nov 17, 2025 | 18.49 | 18.70 | 18.10 | 18.10 | 18.10 | -3.10% | 106,759 |
| Nov 14, 2025 | 18.46 | 18.73 | 18.18 | 18.68 | 18.68 | 0.27% | 125,014 |
| Nov 13, 2025 | 18.56 | 18.82 | 18.12 | 18.63 | 18.63 | -0.21% | 98,766 |
| Nov 12, 2025 | 18.15 | 18.80 | 18.15 | 18.67 | 18.67 | 3.55% | 93,779 |
| Nov 11, 2025 | 17.83 | 18.20 | 17.83 | 18.03 | 18.03 | 0.28% | 50,832 |
| Nov 10, 2025 | 18.14 | 18.44 | 17.92 | 17.98 | 17.98 | -0.17% | 46,541 |
| Nov 7, 2025 | 17.75 | 18.03 | 17.74 | 18.01 | 18.01 | 1.35% | 60,306 |
| Nov 6, 2025 | 18.41 | 18.41 | 17.73 | 17.77 | 17.77 | -4.87% | 137,185 |
| Nov 5, 2025 | 17.94 | 18.91 | 17.76 | 18.68 | 18.68 | 4.94% | 167,011 |
| Nov 4, 2025 | 17.97 | 18.11 | 17.61 | 17.80 | 17.80 | -1.87% | 107,808 |
| Nov 3, 2025 | 18.19 | 18.44 | 17.91 | 18.14 | 18.14 | -0.38% | 72,641 |
| Oct 31, 2025 | 18.07 | 18.23 | 17.65 | 18.21 | 18.21 | 0.33% | 101,100 |
| Oct 30, 2025 | 17.91 | 18.22 | 17.73 | 18.15 | 18.15 | 1.28% | 101,929 |
| Oct 29, 2025 | 18.14 | 18.30 | 17.67 | 17.92 | 17.92 | -1.86% | 104,018 |
| Oct 28, 2025 | 18.30 | 18.34 | 18.01 | 18.26 | 18.26 | -0.44% | 89,586 |
| Oct 27, 2025 | 19.02 | 19.18 | 18.34 | 18.34 | 18.34 | -2.60% | 114,199 |
| Oct 24, 2025 | 19.05 | 19.11 | 18.82 | 18.83 | 18.83 | -0.37% | 55,655 |
| Oct 23, 2025 | 19.10 | 19.16 | 18.85 | 18.90 | 18.90 | -0.63% | 76,280 |
| Oct 22, 2025 | 18.73 | 19.12 | 18.61 | 19.02 | 19.02 | 2.04% | 133,818 |
| Oct 21, 2025 | 18.77 | 19.14 | 18.64 | 18.64 | 18.64 | -1.53% | 74,099 |
| Oct 20, 2025 | 18.02 | 18.94 | 18.02 | 18.93 | 18.93 | 5.93% | 144,927 |
| Oct 17, 2025 | 17.84 | 18.13 | 17.73 | 17.87 | 17.87 | -0.17% | 86,704 |
| Oct 16, 2025 | 18.08 | 18.22 | 17.78 | 17.90 | 17.90 | -1.27% | 125,888 |
| Oct 15, 2025 | 18.21 | 18.27 | 18.00 | 18.13 | 18.13 | 1.17% | 94,702 |
| Oct 14, 2025 | 17.72 | 18.26 | 17.36 | 17.92 | 17.92 | - | 85,076 |
| Oct 13, 2025 | 17.52 | 17.92 | 17.46 | 17.92 | 17.92 | 3.76% | 86,748 |
| Oct 10, 2025 | 18.26 | 18.26 | 17.24 | 17.27 | 17.27 | -5.42% | 116,078 |
| Oct 9, 2025 | 18.95 | 19.00 | 18.16 | 18.26 | 18.26 | -4.20% | 118,114 |
| Oct 8, 2025 | 18.90 | 19.10 | 18.81 | 19.06 | 19.06 | 1.33% | 94,690 |
| Oct 7, 2025 | 19.25 | 19.35 | 18.79 | 18.81 | 18.81 | -2.29% | 131,716 |
| Oct 6, 2025 | 19.66 | 19.66 | 19.25 | 19.25 | 19.25 | -1.74% | 132,507 |
| Oct 3, 2025 | 19.40 | 19.65 | 19.40 | 19.59 | 19.59 | 1.24% | 138,286 |
| Oct 2, 2025 | 19.18 | 19.39 | 19.05 | 19.35 | 19.35 | 1.68% | 113,180 |
| Oct 1, 2025 | 18.83 | 19.17 | 18.68 | 19.03 | 19.03 | 0.32% | 128,873 |
| Sep 30, 2025 | 18.78 | 18.99 | 18.60 | 18.97 | 18.97 | 0.53% | 164,682 |
| Sep 29, 2025 | 19.13 | 19.40 | 18.85 | 18.87 | 18.87 | -0.05% | 144,735 |
| Sep 26, 2025 | 18.82 | 18.93 | 18.73 | 18.88 | 18.88 | 0.64% | 99,172 |
| Sep 25, 2025 | 19.22 | 19.22 | 18.54 | 18.76 | 18.76 | -2.70% | 151,308 |
| Sep 24, 2025 | 19.20 | 19.35 | 19.08 | 19.28 | 19.28 | 0.73% | 156,242 |
| Sep 23, 2025 | 19.31 | 19.55 | 19.12 | 19.14 | 19.14 | -0.36% | 126,259 |
| Sep 22, 2025 | 19.41 | 19.52 | 19.18 | 19.21 | 19.21 | -1.44% | 150,554 |
| Sep 19, 2025 | 20.03 | 20.05 | 19.48 | 19.49 | 19.49 | -2.60% | 307,356 |
| Sep 18, 2025 | 19.94 | 20.18 | 19.78 | 20.01 | 20.01 | 1.27% | 125,124 |
| Sep 17, 2025 | 19.76 | 20.33 | 19.64 | 19.76 | 19.76 | 0.71% | 169,418 |
| Sep 16, 2025 | 19.84 | 20.00 | 19.48 | 19.62 | 19.62 | -1.65% | 131,444 |
| Sep 15, 2025 | 19.87 | 20.07 | 19.66 | 19.95 | 19.95 | 0.76% | 135,585 |
| Sep 12, 2025 | 19.89 | 19.89 | 19.50 | 19.80 | 19.80 | -0.55% | 154,459 |
| Sep 11, 2025 | 19.45 | 19.91 | 19.35 | 19.91 | 19.91 | 3.48% | 178,204 |
| Sep 10, 2025 | 19.19 | 19.31 | 18.96 | 19.24 | 19.24 | -0.31% | 181,748 |
| Sep 9, 2025 | 19.25 | 19.32 | 18.95 | 19.30 | 19.30 | -0.10% | 150,156 |
| Sep 8, 2025 | 19.11 | 19.34 | 18.52 | 19.32 | 19.32 | -0.77% | 177,964 |
| Sep 5, 2025 | 19.30 | 19.86 | 19.22 | 19.47 | 19.12 | 0.88% | 354,228 |
| Sep 4, 2025 | 18.69 | 19.30 | 18.69 | 19.30 | 18.95 | 3.49% | 148,247 |
| Sep 3, 2025 | 18.74 | 18.85 | 18.48 | 18.65 | 18.31 | -1.06% | 211,160 |
| Sep 2, 2025 | 18.00 | 18.85 | 17.88 | 18.85 | 18.51 | 3.17% | 190,997 |
| Aug 29, 2025 | 17.97 | 18.34 | 17.96 | 18.27 | 17.94 | 2.41% | 240,902 |
| Aug 28, 2025 | 16.75 | 17.93 | 16.75 | 17.84 | 17.52 | 1.83% | 224,004 |
| Aug 27, 2025 | 17.05 | 17.52 | 17.04 | 17.52 | 17.21 | 2.70% | 151,330 |
| Aug 26, 2025 | 17.10 | 17.25 | 16.94 | 17.06 | 16.75 | -0.70% | 161,942 |
| Aug 25, 2025 | 17.17 | 17.39 | 17.16 | 17.18 | 16.87 | -1.04% | 198,900 |
| Aug 22, 2025 | 16.78 | 17.55 | 16.78 | 17.36 | 17.05 | 4.33% | 227,546 |
| Aug 21, 2025 | 16.28 | 16.70 | 16.22 | 16.64 | 16.34 | 1.84% | 149,424 |
| Aug 20, 2025 | 16.30 | 16.48 | 16.26 | 16.34 | 16.05 | 0.43% | 98,760 |
| Aug 19, 2025 | 16.23 | 16.43 | 16.09 | 16.27 | 15.98 | 0.68% | 126,608 |
| Aug 18, 2025 | 15.84 | 16.38 | 15.70 | 16.16 | 15.87 | 1.32% | 121,290 |
| Aug 15, 2025 | 16.22 | 16.22 | 15.80 | 15.95 | 15.66 | -1.05% | 188,396 |
| Aug 14, 2025 | 16.02 | 16.15 | 15.67 | 16.12 | 15.83 | -1.71% | 116,146 |
| Aug 13, 2025 | 15.96 | 16.48 | 15.81 | 16.40 | 16.11 | 3.14% | 139,310 |
| Aug 12, 2025 | 15.62 | 15.93 | 15.45 | 15.90 | 15.61 | 2.98% | 89,093 |
| Aug 11, 2025 | 15.48 | 15.51 | 15.09 | 15.44 | 15.16 | -0.06% | 147,134 |
| Aug 8, 2025 | 15.45 | 15.53 | 15.29 | 15.45 | 15.17 | - | 84,775 |
| Aug 7, 2025 | 15.65 | 15.69 | 15.21 | 15.45 | 15.17 | -0.52% | 120,330 |
| Aug 6, 2025 | 15.61 | 15.66 | 15.41 | 15.53 | 15.25 | - | 124,158 |
| Aug 5, 2025 | 15.53 | 15.57 | 15.37 | 15.53 | 15.25 | 0.39% | 101,402 |
| Aug 4, 2025 | 15.32 | 15.51 | 15.22 | 15.47 | 15.19 | 2.45% | 96,480 |
| Aug 1, 2025 | 15.17 | 15.19 | 14.78 | 15.10 | 14.83 | -2.64% | 97,970 |
| Jul 31, 2025 | 15.80 | 15.97 | 15.35 | 15.51 | 15.23 | -3.84% | 134,875 |
| Jul 30, 2025 | 16.53 | 16.53 | 16.04 | 16.13 | 15.84 | -1.53% | 130,609 |
| Jul 29, 2025 | 16.84 | 16.84 | 16.38 | 16.38 | 16.09 | -2.56% | 100,532 |
| Jul 28, 2025 | 16.75 | 16.94 | 16.47 | 16.81 | 16.51 | 0.36% | 77,337 |
| Jul 25, 2025 | 16.62 | 16.75 | 16.37 | 16.75 | 16.45 | 1.58% | 87,908 |
| Jul 24, 2025 | 16.94 | 16.98 | 16.48 | 16.49 | 16.19 | -3.40% | 114,586 |
| Jul 23, 2025 | 16.65 | 17.12 | 16.65 | 17.07 | 16.76 | 3.52% | 97,756 |
| Jul 22, 2025 | 16.32 | 16.60 | 16.32 | 16.49 | 16.19 | 1.60% | 89,008 |
| Jul 21, 2025 | 16.28 | 16.44 | 16.14 | 16.23 | 15.94 | 0.25% | 80,063 |
| Jul 18, 2025 | 16.42 | 16.42 | 16.14 | 16.19 | 15.90 | -1.04% | 87,929 |
| Jul 17, 2025 | 16.33 | 16.49 | 16.20 | 16.36 | 16.07 | 0.80% | 125,787 |