Skip to main content
Movado Group, Inc. (MOV)
NYSE: MOV · Real-Time Price · USD
39.58
+1.49 (3.91%)
At close: Jun 26, 2026, 4:00 PM EDT
39.53
-0.05 (-0.13%)
After-hours: Jun 26, 2026, 7:00 PM EDT

Movado Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202638.2039.5938.2039.5839.583.91%539,965
Jun 25, 202638.4938.4937.6738.0938.090.13%202,561
Jun 24, 202638.9239.3837.8638.0438.04-1.68%246,956
Jun 23, 202638.8839.1938.2038.6938.69-1.43%320,712
Jun 22, 202638.7239.5038.4839.2539.252.05%336,740
Jun 18, 202637.5738.5037.4538.4638.463.28%401,389
Jun 17, 202637.1937.8436.6937.2437.240.38%360,915
Jun 16, 202637.4337.5736.5837.1037.10-0.11%333,652
Jun 15, 202638.2438.9336.9337.1437.14-3.98%380,981
Jun 12, 202638.3539.6338.3538.6838.681.02%305,803
Jun 11, 202636.4338.3336.2938.2938.296.21%587,166
Jun 10, 202636.6237.0135.9236.0536.05-1.31%220,104
Jun 9, 202638.1238.3836.0836.9336.53-2.12%305,763
Jun 8, 202637.7038.2737.2337.7337.321.26%411,922
Jun 5, 202637.2137.4036.7937.2636.86-0.67%317,704
Jun 4, 202637.5337.8836.8137.5137.102.94%329,656
Jun 3, 202637.3837.4536.0736.4436.05-2.83%240,049
Jun 2, 202637.6538.2837.0937.5037.09-0.35%225,296
Jun 1, 202638.0038.0537.0237.6337.22-1.70%333,650
May 29, 202635.3238.7735.1338.2837.877.56%538,376
May 28, 202634.5635.7833.7335.5935.203.79%454,484
May 27, 202631.6234.2930.4034.2933.9214.99%686,767
May 26, 202628.7229.8228.0729.8229.504.82%364,539
May 22, 202627.6628.4927.6328.4528.143.45%124,176
May 21, 202627.0327.5226.5927.5027.201.48%178,067
May 20, 202626.3827.1826.2927.1026.812.77%148,926
May 19, 202626.5926.7526.1626.3726.08-0.72%140,208
May 18, 202627.2127.7626.4526.5626.27-1.52%155,674
May 15, 202627.1127.4426.7526.9726.68-1.82%167,238
May 14, 202627.2127.7026.9727.4727.171.52%156,969
May 13, 202626.4427.1226.0827.0626.772.15%157,811
May 12, 202627.4227.6226.4926.4926.20-4.06%125,886
May 11, 202628.1528.1527.3827.6127.31-1.43%115,302
May 8, 202627.5828.0827.5028.0127.711.52%75,009
May 7, 202627.8528.2327.5127.5927.29-0.97%108,084
May 6, 202627.4528.0927.2327.8627.562.96%112,902
May 5, 202626.6827.1226.5827.0626.772.11%108,202
May 4, 202627.1227.3726.3826.5026.21-3.46%103,158
May 1, 202627.1327.6527.0127.4527.150.77%127,256
Apr 30, 202626.9827.4126.9327.2426.940.55%84,304
Apr 29, 202627.5227.6426.7327.0926.80-2.06%136,122
Apr 28, 202627.6227.7127.2127.6627.361.21%162,094
Apr 27, 202627.6827.7027.3327.3327.03-1.44%111,838
Apr 24, 202628.3428.3427.6627.7327.43-2.26%77,520
Apr 23, 202628.3528.6328.0528.3728.060.28%123,446
Apr 22, 202629.1829.1827.9128.2927.98-2.85%121,718
Apr 21, 202628.9029.2428.6429.1228.800.83%141,308
Apr 20, 202628.3928.8828.2728.8828.571.65%166,031
Apr 17, 202627.4828.4627.4528.4128.104.91%267,530
Apr 16, 202626.8627.2526.8627.0826.790.71%127,977
Apr 15, 202626.8327.1626.5126.8926.60-1.21%123,051
Apr 14, 202626.7027.3826.6927.2226.931.64%124,625
Apr 13, 202626.5926.8426.2326.7826.490.15%121,281
Apr 10, 202626.5826.9326.3026.7426.450.38%136,086
Apr 9, 202625.5926.6525.5126.6426.353.50%203,170
Apr 8, 202625.1525.9824.9625.7425.465.06%193,477
Apr 7, 202624.5224.6924.0324.5024.23-0.33%122,698
Apr 6, 202623.6324.6523.6324.5824.313.41%114,297
Apr 2, 202624.0224.1023.2123.7723.51-2.06%127,817
Apr 1, 202624.4425.1124.3924.6224.010.82%165,795
Mar 31, 202624.5624.8624.1724.4223.810.62%215,406
Mar 30, 202624.3824.5724.0824.2723.670.91%157,249
Mar 27, 202623.8924.2123.8924.0523.45-0.50%113,887
Mar 26, 202623.9324.8123.9324.1723.57-0.45%106,459
Mar 25, 202624.0124.4623.5724.2823.681.97%267,470
Mar 24, 202623.5824.2223.5823.8123.22-0.33%245,763
Mar 23, 202624.5924.9023.8623.8923.30-0.54%320,975
Mar 20, 202625.1025.1423.8024.0223.42-4.80%346,704
Mar 19, 202624.7025.5222.9225.2324.609.46%433,062
Mar 18, 202623.2923.6723.0123.0522.48-1.66%178,636
Mar 17, 202623.6824.0323.3523.4422.86-0.93%96,011
Mar 16, 202623.4723.9923.3823.6623.072.25%168,780
Mar 13, 202623.3423.5523.0123.1422.56-1.15%110,216
Mar 12, 202622.9423.5722.7923.4122.830.56%84,301
Mar 11, 202623.3223.5322.9823.2822.70-0.34%83,407
Mar 10, 202623.1624.0722.8123.3622.78-0.13%149,287
Mar 9, 202623.0823.4722.4423.3922.81-0.97%121,664
Mar 6, 202623.6523.8123.4023.6223.03-2.68%91,027
Mar 5, 202624.5224.8024.2624.2723.67-2.57%80,732
Mar 4, 202624.8925.1124.3724.9124.291.63%88,222
Mar 3, 202624.2324.6323.7124.5123.90-0.73%126,636
Mar 2, 202624.4324.9824.1124.6924.08-1.04%132,523
Feb 27, 202625.3125.3624.8024.9524.33-1.96%86,529
Feb 26, 202625.5125.7525.0025.4524.82-0.24%110,206
Feb 25, 202625.7525.7525.1325.5124.87-0.58%82,217
Feb 24, 202625.2325.7324.8325.6625.022.44%108,211
Feb 23, 202625.4225.5024.5625.0524.43-2.94%157,961
Feb 20, 202624.9225.8524.7125.8125.173.53%148,140
Feb 19, 202624.6024.9924.3824.9324.310.65%147,376
Feb 18, 202624.8425.1824.5724.7724.15-0.28%131,051
Feb 17, 202624.3324.8424.0624.8424.221.97%108,458
Feb 13, 202624.2524.6123.9224.3623.751.37%134,232
Feb 12, 202624.7525.1323.8024.0323.43-2.40%113,411
Feb 11, 202624.8124.8824.4624.6224.01-0.04%92,138
Feb 10, 202624.7124.9624.4224.6324.020.20%130,377
Feb 9, 202624.4924.9024.0924.5823.970.33%142,319
Feb 6, 202624.1824.9024.0624.5023.891.74%146,763
Feb 5, 202624.9725.2223.9624.0823.48-3.87%219,193
Feb 4, 202624.5025.1024.2625.0524.432.62%228,479
Feb 3, 202623.8324.4823.8024.4123.802.95%181,916