Movado Group, Inc. (MOV)
NYSE: MOV · Real-Time Price · USD
27.66
+0.33 (1.21%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Movado Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 27.62 | 27.71 | 27.21 | 27.66 | 27.66 | 1.21% | 162,094 |
| Apr 27, 2026 | 27.68 | 27.70 | 27.33 | 27.33 | 27.33 | -1.44% | 111,838 |
| Apr 24, 2026 | 28.34 | 28.34 | 27.66 | 27.73 | 27.73 | -2.26% | 77,289 |
| Apr 23, 2026 | 28.35 | 28.63 | 28.05 | 28.37 | 28.37 | 0.28% | 123,200 |
| Apr 22, 2026 | 29.18 | 29.18 | 27.91 | 28.29 | 28.29 | -2.85% | 121,716 |
| Apr 21, 2026 | 28.90 | 29.24 | 28.64 | 29.12 | 29.12 | 0.83% | 141,290 |
| Apr 20, 2026 | 28.39 | 28.88 | 28.27 | 28.88 | 28.88 | 1.65% | 166,031 |
| Apr 17, 2026 | 27.48 | 28.46 | 27.45 | 28.41 | 28.41 | 4.91% | 264,530 |
| Apr 16, 2026 | 26.86 | 27.25 | 26.86 | 27.08 | 27.08 | 0.71% | 127,972 |
| Apr 15, 2026 | 26.83 | 27.16 | 26.51 | 26.89 | 26.89 | -1.21% | 123,051 |
| Apr 14, 2026 | 26.70 | 27.38 | 26.69 | 27.22 | 27.22 | 1.64% | 124,625 |
| Apr 13, 2026 | 26.59 | 26.84 | 26.23 | 26.78 | 26.78 | 0.15% | 121,281 |
| Apr 10, 2026 | 26.58 | 26.93 | 26.30 | 26.74 | 26.74 | 0.38% | 136,084 |
| Apr 9, 2026 | 25.59 | 26.65 | 25.51 | 26.64 | 26.64 | 3.50% | 203,154 |
| Apr 8, 2026 | 25.15 | 25.98 | 24.96 | 25.74 | 25.74 | 5.06% | 193,365 |
| Apr 7, 2026 | 24.52 | 24.69 | 24.03 | 24.50 | 24.50 | -0.33% | 122,078 |
| Apr 6, 2026 | 23.63 | 24.65 | 23.63 | 24.58 | 24.58 | 3.41% | 114,289 |
| Apr 2, 2026 | 24.02 | 24.10 | 23.21 | 23.77 | 23.77 | -3.45% | 127,817 |
| Apr 1, 2026 | 24.44 | 25.11 | 24.39 | 24.62 | 24.27 | 0.82% | 165,795 |
| Mar 31, 2026 | 24.56 | 24.86 | 24.17 | 24.42 | 24.07 | 0.62% | 215,406 |
| Mar 30, 2026 | 24.38 | 24.57 | 24.08 | 24.27 | 23.92 | 0.91% | 157,249 |
| Mar 27, 2026 | 23.89 | 24.21 | 23.89 | 24.05 | 23.71 | -0.50% | 113,887 |
| Mar 26, 2026 | 23.93 | 24.81 | 23.93 | 24.17 | 23.83 | -0.45% | 106,459 |
| Mar 25, 2026 | 24.01 | 24.46 | 23.57 | 24.28 | 23.93 | 1.97% | 267,470 |
| Mar 24, 2026 | 23.58 | 24.22 | 23.58 | 23.81 | 23.47 | -0.33% | 245,763 |
| Mar 23, 2026 | 24.59 | 24.90 | 23.86 | 23.89 | 23.55 | -0.54% | 320,975 |
| Mar 20, 2026 | 25.10 | 25.14 | 23.80 | 24.02 | 23.68 | -4.80% | 346,704 |
| Mar 19, 2026 | 24.70 | 25.52 | 22.92 | 25.23 | 24.87 | 9.46% | 433,062 |
| Mar 18, 2026 | 23.29 | 23.67 | 23.01 | 23.05 | 22.72 | -1.66% | 178,636 |
| Mar 17, 2026 | 23.68 | 24.03 | 23.35 | 23.44 | 23.11 | -0.93% | 96,011 |
| Mar 16, 2026 | 23.47 | 23.99 | 23.38 | 23.66 | 23.32 | 2.25% | 168,780 |
| Mar 13, 2026 | 23.34 | 23.55 | 23.01 | 23.14 | 22.81 | -1.15% | 110,216 |
| Mar 12, 2026 | 22.94 | 23.57 | 22.79 | 23.41 | 23.08 | 0.56% | 84,301 |
| Mar 11, 2026 | 23.32 | 23.53 | 22.98 | 23.28 | 22.95 | -0.34% | 83,407 |
| Mar 10, 2026 | 23.16 | 24.07 | 22.81 | 23.36 | 23.03 | -0.13% | 149,287 |
| Mar 9, 2026 | 23.08 | 23.47 | 22.44 | 23.39 | 23.06 | -0.97% | 121,664 |
| Mar 6, 2026 | 23.65 | 23.81 | 23.40 | 23.62 | 23.28 | -2.68% | 91,027 |
| Mar 5, 2026 | 24.52 | 24.80 | 24.26 | 24.27 | 23.92 | -2.57% | 80,732 |
| Mar 4, 2026 | 24.89 | 25.11 | 24.37 | 24.91 | 24.56 | 1.63% | 88,222 |
| Mar 3, 2026 | 24.23 | 24.63 | 23.71 | 24.51 | 24.16 | -0.73% | 126,636 |
| Mar 2, 2026 | 24.43 | 24.98 | 24.11 | 24.69 | 24.34 | -1.04% | 132,523 |
| Feb 27, 2026 | 25.31 | 25.36 | 24.80 | 24.95 | 24.60 | -1.96% | 86,529 |
| Feb 26, 2026 | 25.51 | 25.75 | 25.00 | 25.45 | 25.09 | -0.24% | 110,206 |
| Feb 25, 2026 | 25.75 | 25.75 | 25.13 | 25.51 | 25.15 | -0.58% | 82,217 |
| Feb 24, 2026 | 25.23 | 25.73 | 24.83 | 25.66 | 25.30 | 2.44% | 108,211 |
| Feb 23, 2026 | 25.42 | 25.50 | 24.56 | 25.05 | 24.69 | -2.94% | 157,961 |
| Feb 20, 2026 | 24.92 | 25.85 | 24.71 | 25.81 | 25.44 | 3.53% | 148,140 |
| Feb 19, 2026 | 24.60 | 24.99 | 24.38 | 24.93 | 24.58 | 0.65% | 147,376 |
| Feb 18, 2026 | 24.84 | 25.18 | 24.57 | 24.77 | 24.42 | -0.28% | 131,051 |
| Feb 17, 2026 | 24.33 | 24.84 | 24.06 | 24.84 | 24.49 | 1.97% | 108,458 |
| Feb 13, 2026 | 24.25 | 24.61 | 23.92 | 24.36 | 24.01 | 1.37% | 134,232 |
| Feb 12, 2026 | 24.75 | 25.13 | 23.80 | 24.03 | 23.69 | -2.40% | 113,411 |
| Feb 11, 2026 | 24.81 | 24.88 | 24.46 | 24.62 | 24.27 | -0.04% | 92,138 |
| Feb 10, 2026 | 24.71 | 24.96 | 24.42 | 24.63 | 24.28 | 0.20% | 130,377 |
| Feb 9, 2026 | 24.49 | 24.90 | 24.09 | 24.58 | 24.23 | 0.33% | 142,319 |
| Feb 6, 2026 | 24.18 | 24.90 | 24.06 | 24.50 | 24.15 | 1.74% | 146,763 |
| Feb 5, 2026 | 24.97 | 25.22 | 23.96 | 24.08 | 23.74 | -3.87% | 219,193 |
| Feb 4, 2026 | 24.50 | 25.10 | 24.26 | 25.05 | 24.69 | 2.62% | 228,479 |
| Feb 3, 2026 | 23.83 | 24.48 | 23.80 | 24.41 | 24.06 | 2.95% | 181,916 |
| Feb 2, 2026 | 22.89 | 24.00 | 22.70 | 23.71 | 23.37 | 3.99% | 142,736 |
| Jan 30, 2026 | 22.59 | 23.30 | 22.29 | 22.80 | 22.48 | -0.39% | 171,064 |
| Jan 29, 2026 | 22.30 | 22.97 | 22.30 | 22.89 | 22.56 | 2.74% | 169,376 |
| Jan 28, 2026 | 22.65 | 22.84 | 22.25 | 22.28 | 21.96 | -1.55% | 135,785 |
| Jan 27, 2026 | 22.50 | 22.91 | 22.34 | 22.63 | 22.31 | 0.58% | 108,172 |
| Jan 26, 2026 | 22.49 | 22.73 | 22.14 | 22.50 | 22.18 | 0.04% | 150,833 |
| Jan 23, 2026 | 22.44 | 22.72 | 22.25 | 22.49 | 22.17 | -0.04% | 121,599 |
| Jan 22, 2026 | 22.86 | 23.06 | 22.41 | 22.50 | 22.18 | -1.06% | 141,007 |
| Jan 21, 2026 | 22.12 | 22.80 | 22.12 | 22.74 | 22.42 | 4.03% | 136,025 |
| Jan 20, 2026 | 22.51 | 22.72 | 21.67 | 21.86 | 21.55 | -4.08% | 134,397 |
| Jan 16, 2026 | 22.60 | 22.96 | 22.44 | 22.79 | 22.47 | 0.75% | 171,776 |
| Jan 15, 2026 | 22.18 | 22.79 | 22.01 | 22.62 | 22.30 | 2.08% | 158,844 |
| Jan 14, 2026 | 22.48 | 22.70 | 21.94 | 22.16 | 21.84 | -2.16% | 149,014 |
| Jan 13, 2026 | 22.65 | 22.92 | 22.46 | 22.65 | 22.33 | -0.40% | 116,941 |
| Jan 12, 2026 | 22.43 | 22.75 | 22.12 | 22.74 | 22.42 | 0.35% | 142,846 |
| Jan 9, 2026 | 22.53 | 22.68 | 22.10 | 22.66 | 22.34 | 1.12% | 158,621 |
| Jan 8, 2026 | 21.70 | 22.53 | 21.63 | 22.41 | 22.09 | 2.70% | 145,168 |
| Jan 7, 2026 | 22.20 | 22.36 | 21.60 | 21.82 | 21.51 | 0.28% | 146,275 |
| Jan 6, 2026 | 20.81 | 21.82 | 20.74 | 21.76 | 21.45 | 4.31% | 118,167 |
| Jan 5, 2026 | 20.96 | 21.37 | 20.84 | 20.86 | 20.56 | -0.71% | 133,848 |
| Jan 2, 2026 | 20.70 | 21.14 | 20.61 | 21.01 | 20.71 | 1.89% | 137,667 |
| Dec 31, 2025 | 21.01 | 21.01 | 20.59 | 20.62 | 20.33 | -1.72% | 90,547 |
| Dec 30, 2025 | 21.14 | 21.45 | 20.87 | 20.98 | 20.68 | -0.66% | 113,364 |
| Dec 29, 2025 | 20.80 | 21.14 | 20.79 | 21.12 | 20.82 | 1.15% | 148,808 |
| Dec 26, 2025 | 20.75 | 20.89 | 20.53 | 20.88 | 20.58 | 0.82% | 94,251 |
| Dec 24, 2025 | 20.61 | 20.81 | 20.56 | 20.71 | 20.42 | 0.44% | 69,364 |
| Dec 23, 2025 | 20.85 | 21.00 | 20.52 | 20.62 | 20.33 | -1.10% | 96,446 |
| Dec 22, 2025 | 21.10 | 21.10 | 20.78 | 20.85 | 20.55 | -1.00% | 158,985 |
| Dec 19, 2025 | 21.77 | 21.92 | 20.84 | 21.06 | 20.76 | -4.05% | 293,667 |
| Dec 18, 2025 | 21.83 | 22.25 | 21.72 | 21.95 | 21.64 | 1.01% | 235,820 |
| Dec 17, 2025 | 21.80 | 21.98 | 21.49 | 21.73 | 21.42 | -0.37% | 149,188 |
| Dec 16, 2025 | 21.62 | 21.97 | 21.52 | 21.81 | 21.50 | 0.46% | 132,289 |
| Dec 15, 2025 | 21.71 | 22.08 | 21.66 | 21.71 | 21.40 | 1.07% | 140,251 |
| Dec 12, 2025 | 21.69 | 21.82 | 21.33 | 21.48 | 21.17 | -0.56% | 133,385 |
| Dec 11, 2025 | 20.89 | 21.77 | 20.89 | 21.60 | 21.29 | 2.47% | 178,799 |
| Dec 10, 2025 | 20.86 | 21.31 | 20.86 | 21.08 | 20.78 | 1.05% | 232,011 |
| Dec 9, 2025 | 20.39 | 21.03 | 20.39 | 20.86 | 20.56 | 1.46% | 124,083 |
| Dec 8, 2025 | 21.03 | 21.24 | 20.47 | 20.56 | 20.27 | -3.79% | 194,325 |
| Dec 5, 2025 | 20.93 | 21.38 | 20.93 | 21.37 | 20.72 | 2.05% | 244,904 |
| Dec 4, 2025 | 21.05 | 21.20 | 20.89 | 20.94 | 20.30 | -1.27% | 185,533 |
| Dec 3, 2025 | 21.00 | 21.43 | 21.00 | 21.21 | 20.57 | 1.24% | 117,548 |