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