Skip to main content
logo
Movado Group, Inc. (MOV)
NYSE: MOV · Real-Time Price · USD
15.47
+0.02 (0.13%)
Jun 27, 2025, 4:00 PM - Market closed

Movado Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202515.5715.7615.3715.4715.470.13%245,544
Jun 26, 202515.2715.4915.1715.4515.451.64%183,319
Jun 25, 202515.3715.4415.1315.2015.20-0.91%157,722
Jun 24, 202515.2515.3515.1015.3415.341.52%142,807
Jun 23, 202514.9515.1614.7115.1115.110.33%171,523
Jun 20, 202515.4415.4715.0615.0615.06-2.08%376,291
Jun 18, 202515.2415.4415.2215.3815.380.65%152,700
Jun 17, 202515.2715.4715.2115.2815.28-0.65%166,344
Jun 16, 202515.0015.3815.0015.3815.383.57%144,709
Jun 13, 202515.1915.2714.8014.8514.85-3.57%165,616
Jun 12, 202515.4915.6815.2915.4015.40-3.69%178,302
Jun 11, 202516.2716.4015.8315.9915.64-0.37%281,039
Jun 10, 202516.1416.3516.0416.0515.69-0.12%167,688
Jun 9, 202515.8316.1815.7316.0715.712.88%108,959
Jun 6, 202515.5915.8015.4915.6215.271.03%186,727
Jun 5, 202516.0016.0415.4615.4615.12-3.37%199,243
Jun 4, 202516.3016.4815.8616.0015.64-1.42%173,999
Jun 3, 202516.3316.6316.1216.2315.87-0.31%251,236
Jun 2, 202516.2216.5115.9316.2815.920.49%275,786
May 30, 202516.0016.2415.8716.2015.84-0.06%222,593
May 29, 202515.7117.3315.5016.2115.85-6.95%438,991
May 28, 202517.3917.6017.3417.4217.030.17%222,296
May 27, 202517.1017.4716.9617.3917.003.57%162,893
May 23, 202516.7516.8616.5516.7916.42-1.00%182,738
May 22, 202516.7117.0916.7116.9616.580.95%156,208
May 21, 202517.0217.1416.7416.8016.43-2.04%233,210
May 20, 202517.0917.3316.9917.1516.770.59%146,985
May 19, 202517.1117.2116.9317.0516.67-1.73%209,593
May 16, 202517.1517.4317.0917.3516.961.52%179,742
May 15, 202516.9617.1516.9017.0916.710.53%202,382
May 14, 202517.0117.1916.7617.0016.62-0.06%344,656
May 13, 202516.8517.2116.7817.0116.631.98%270,794
May 12, 202516.0616.8016.0516.6816.319.59%322,293
May 9, 202515.3515.4215.1015.2214.88-0.59%125,466
May 8, 202514.7315.4314.7115.3114.974.86%241,109
May 7, 202514.2514.6014.1814.6014.283.91%179,595
May 6, 202514.0814.2613.9814.0513.74-1.26%161,762
May 5, 202514.2814.4314.2214.2313.91-0.97%117,836
May 2, 202514.3014.4514.1014.3714.050.84%173,352
May 1, 202514.0014.4213.9514.2513.932.59%221,395
Apr 30, 202514.0014.0013.7113.8913.58-0.79%178,876
Apr 29, 202513.9114.1213.8014.0013.690.94%217,749
Apr 28, 202513.9514.0913.7413.8713.56-0.64%180,908
Apr 25, 202514.0314.0713.6613.9613.65-0.71%167,136
Apr 24, 202513.7514.0913.5614.0613.752.25%151,441
Apr 23, 202514.2814.4813.6313.7513.44-0.65%278,419
Apr 22, 202513.2213.9513.1713.8413.532.75%211,423
Apr 21, 202513.2513.5912.9013.4712.850.90%437,258
Apr 17, 202513.5213.8913.0113.3512.73-2.05%483,352
Apr 16, 202513.0414.3913.0413.6313.004.28%339,531