Movado Group, Inc. (MOV)
NYSE: MOV · Real-Time Price · USD
18.75
-0.15 (-0.79%)
Nov 20, 2024, 4:00 PM EST - Market closed
Movado Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 18.80 | 18.81 | 18.34 | 18.75 | 18.75 | -0.79% | 165,030 |
| Nov 19, 2024 | 19.26 | 19.27 | 18.82 | 18.90 | 18.90 | -2.12% | 155,564 |
| Nov 18, 2024 | 19.79 | 19.81 | 19.27 | 19.31 | 19.31 | -1.68% | 126,634 |
| Nov 15, 2024 | 19.60 | 19.77 | 19.22 | 19.64 | 19.64 | 1.13% | 144,548 |
| Nov 14, 2024 | 19.43 | 19.55 | 19.20 | 19.42 | 19.42 | 0.41% | 121,219 |
| Nov 13, 2024 | 19.58 | 19.76 | 19.34 | 19.34 | 19.34 | 0.16% | 140,085 |
| Nov 12, 2024 | 19.72 | 19.80 | 19.20 | 19.31 | 19.31 | -2.33% | 151,677 |
| Nov 11, 2024 | 20.09 | 20.09 | 19.59 | 19.77 | 19.77 | -0.40% | 136,612 |
| Nov 8, 2024 | 19.90 | 20.16 | 19.66 | 19.85 | 19.85 | -1.29% | 180,348 |
| Nov 7, 2024 | 20.00 | 20.46 | 19.88 | 20.11 | 20.11 | 1.62% | 199,597 |
| Nov 6, 2024 | 20.24 | 20.50 | 19.71 | 19.79 | 19.79 | 2.54% | 189,999 |
| Nov 5, 2024 | 18.75 | 19.33 | 18.67 | 19.30 | 19.30 | 2.55% | 218,775 |
| Nov 4, 2024 | 18.43 | 19.01 | 18.43 | 18.82 | 18.82 | 1.46% | 190,343 |
| Nov 1, 2024 | 18.63 | 18.69 | 18.45 | 18.55 | 18.55 | 0.43% | 159,105 |
| Oct 31, 2024 | 19.27 | 19.27 | 18.35 | 18.47 | 18.47 | -3.60% | 249,783 |
| Oct 30, 2024 | 18.89 | 19.50 | 18.89 | 19.16 | 19.16 | 1.00% | 191,416 |
| Oct 29, 2024 | 18.64 | 18.98 | 18.54 | 18.97 | 18.97 | 1.07% | 132,724 |
| Oct 28, 2024 | 18.63 | 18.97 | 18.63 | 18.77 | 18.77 | 1.62% | 160,193 |
| Oct 25, 2024 | 18.58 | 18.89 | 18.46 | 18.47 | 18.47 | 0.44% | 154,400 |
| Oct 24, 2024 | 18.67 | 18.75 | 18.12 | 18.39 | 18.39 | -1.29% | 221,681 |
| Oct 23, 2024 | 18.61 | 18.80 | 18.48 | 18.63 | 18.63 | -0.37% | 182,465 |
| Oct 22, 2024 | 19.33 | 19.33 | 18.69 | 18.70 | 18.70 | -3.21% | 221,318 |
| Oct 21, 2024 | 19.78 | 19.78 | 19.26 | 19.32 | 19.32 | -2.42% | 248,106 |
| Oct 18, 2024 | 19.90 | 20.03 | 19.62 | 19.80 | 19.80 | -0.55% | 138,221 |
| Oct 17, 2024 | 19.54 | 19.93 | 19.31 | 19.91 | 19.91 | 1.43% | 156,467 |
| Oct 16, 2024 | 19.00 | 19.65 | 19.00 | 19.63 | 19.63 | 4.53% | 213,726 |
| Oct 15, 2024 | 18.58 | 19.13 | 18.58 | 18.78 | 18.78 | 1.62% | 486,825 |
| Oct 14, 2024 | 18.60 | 18.69 | 18.32 | 18.48 | 18.48 | -0.86% | 230,137 |
| Oct 11, 2024 | 18.52 | 18.86 | 18.52 | 18.64 | 18.64 | 0.92% | 189,820 |
| Oct 10, 2024 | 18.64 | 18.66 | 18.38 | 18.47 | 18.47 | -1.12% | 241,697 |
| Oct 9, 2024 | 18.80 | 18.95 | 18.67 | 18.68 | 18.68 | -1.11% | 199,259 |
| Oct 8, 2024 | 19.00 | 19.08 | 18.72 | 18.89 | 18.89 | -0.79% | 244,584 |
| Oct 7, 2024 | 19.48 | 19.77 | 18.89 | 19.04 | 19.04 | -2.41% | 205,434 |
| Oct 4, 2024 | 19.61 | 19.87 | 19.26 | 19.51 | 19.51 | 1.09% | 351,703 |
| Oct 3, 2024 | 19.28 | 19.51 | 19.04 | 19.30 | 19.30 | -0.41% | 561,870 |
| Oct 2, 2024 | 19.26 | 19.64 | 19.15 | 19.38 | 19.38 | 0.16% | 360,580 |
| Oct 1, 2024 | 18.66 | 19.39 | 18.59 | 19.35 | 19.35 | 4.03% | 486,120 |
| Sep 30, 2024 | 18.95 | 19.05 | 18.56 | 18.60 | 18.60 | -1.95% | 3,444,110 |
| Sep 27, 2024 | 18.84 | 19.04 | 18.70 | 18.97 | 18.97 | 1.83% | 448,703 |
| Sep 26, 2024 | 18.65 | 18.97 | 18.36 | 18.63 | 18.63 | 0.81% | 428,444 |
| Sep 25, 2024 | 18.01 | 18.61 | 17.86 | 18.48 | 18.48 | -0.65% | 1,093,323 |
| Sep 24, 2024 | 19.35 | 19.56 | 18.60 | 18.60 | 18.60 | -2.97% | 414,821 |
| Sep 23, 2024 | 20.06 | 20.06 | 18.92 | 19.17 | 19.17 | -3.47% | 408,715 |
| Sep 20, 2024 | 19.77 | 20.05 | 19.52 | 19.86 | 19.86 | -0.15% | 1,018,954 |
| Sep 19, 2024 | 19.98 | 20.06 | 19.67 | 19.89 | 19.89 | 1.48% | 217,758 |
| Sep 18, 2024 | 19.37 | 20.10 | 19.37 | 19.60 | 19.60 | 1.61% | 264,105 |
| Sep 17, 2024 | 19.72 | 19.85 | 19.16 | 19.29 | 19.29 | -1.58% | 195,271 |
| Sep 16, 2024 | 18.87 | 19.80 | 18.87 | 19.60 | 19.60 | 2.46% | 394,103 |
| Sep 13, 2024 | 18.61 | 19.18 | 18.56 | 19.13 | 18.79 | 4.02% | 216,085 |
| Sep 12, 2024 | 18.54 | 18.83 | 18.34 | 18.39 | 18.07 | 0.38% | 397,804 |
| Sep 11, 2024 | 18.48 | 18.48 | 18.02 | 18.32 | 18.00 | -1.13% | 220,179 |
| Sep 10, 2024 | 18.54 | 18.60 | 18.17 | 18.53 | 18.21 | -0.54% | 239,559 |
| Sep 9, 2024 | 18.89 | 19.27 | 18.46 | 18.63 | 18.30 | -1.43% | 351,328 |
| Sep 6, 2024 | 19.33 | 19.75 | 18.71 | 18.90 | 18.57 | -1.92% | 457,515 |
| Sep 5, 2024 | 19.00 | 20.66 | 19.00 | 19.27 | 18.93 | -14.66% | 540,516 |
| Sep 4, 2024 | 23.00 | 23.04 | 22.41 | 22.58 | 22.18 | -2.46% | 195,322 |
| Sep 3, 2024 | 23.58 | 23.71 | 23.12 | 23.15 | 22.74 | -2.98% | 146,253 |
| Aug 30, 2024 | 24.17 | 24.19 | 23.71 | 23.86 | 23.44 | -1.45% | 161,481 |
| Aug 29, 2024 | 24.40 | 24.47 | 23.86 | 24.21 | 23.79 | 0.33% | 66,837 |
| Aug 28, 2024 | 24.53 | 24.67 | 24.06 | 24.13 | 23.71 | -1.91% | 99,446 |
| Aug 27, 2024 | 24.62 | 24.67 | 24.37 | 24.60 | 24.17 | -0.20% | 67,656 |
| Aug 26, 2024 | 24.96 | 24.98 | 24.60 | 24.65 | 24.22 | -0.24% | 113,345 |
| Aug 23, 2024 | 23.73 | 24.84 | 23.73 | 24.71 | 24.28 | 3.78% | 165,812 |
| Aug 22, 2024 | 24.48 | 24.48 | 23.71 | 23.81 | 23.39 | -2.46% | 91,418 |
| Aug 21, 2024 | 24.01 | 24.46 | 24.01 | 24.41 | 23.98 | 1.84% | 84,016 |
| Aug 20, 2024 | 24.27 | 24.27 | 23.68 | 23.97 | 23.55 | -1.48% | 82,144 |
| Aug 19, 2024 | 24.09 | 24.36 | 24.09 | 24.33 | 23.90 | 0.79% | 91,109 |
| Aug 16, 2024 | 23.85 | 24.33 | 23.85 | 24.14 | 23.72 | 1.09% | 171,109 |
| Aug 15, 2024 | 23.96 | 24.18 | 23.84 | 23.88 | 23.46 | 1.79% | 97,070 |
| Aug 14, 2024 | 24.11 | 24.11 | 23.43 | 23.46 | 23.05 | -2.13% | 74,223 |
| Aug 13, 2024 | 23.76 | 24.06 | 23.59 | 23.97 | 23.55 | 2.00% | 98,518 |
| Aug 12, 2024 | 24.22 | 24.22 | 23.28 | 23.50 | 23.09 | -2.33% | 124,902 |
| Aug 9, 2024 | 24.13 | 24.23 | 23.77 | 24.06 | 23.64 | -0.41% | 99,292 |
| Aug 8, 2024 | 24.07 | 24.16 | 23.76 | 24.16 | 23.74 | 1.51% | 115,604 |
| Aug 7, 2024 | 23.96 | 24.17 | 23.58 | 23.80 | 23.38 | 0.72% | 136,966 |
| Aug 6, 2024 | 23.14 | 23.81 | 23.14 | 23.63 | 23.22 | 1.68% | 134,855 |
| Aug 5, 2024 | 23.58 | 23.70 | 23.08 | 23.24 | 22.83 | -4.24% | 128,432 |
| Aug 2, 2024 | 24.32 | 24.48 | 24.06 | 24.27 | 23.84 | -3.19% | 99,427 |
| Aug 1, 2024 | 26.04 | 26.04 | 24.81 | 25.07 | 24.63 | -3.20% | 103,495 |
| Jul 31, 2024 | 26.07 | 26.51 | 25.76 | 25.90 | 25.45 | -0.08% | 95,696 |
| Jul 30, 2024 | 25.69 | 25.94 | 25.60 | 25.92 | 25.47 | 1.05% | 72,438 |
| Jul 29, 2024 | 25.59 | 25.71 | 25.39 | 25.65 | 25.20 | 0.55% | 76,841 |
| Jul 26, 2024 | 25.80 | 25.85 | 25.25 | 25.51 | 25.06 | 0.20% | 82,419 |
| Jul 25, 2024 | 25.24 | 25.66 | 25.15 | 25.46 | 25.01 | 1.88% | 129,325 |
| Jul 24, 2024 | 25.36 | 25.57 | 24.96 | 24.99 | 24.55 | -2.08% | 80,423 |
| Jul 23, 2024 | 25.43 | 25.64 | 25.25 | 25.52 | 25.07 | 0.67% | 88,017 |
| Jul 22, 2024 | 25.18 | 25.46 | 24.55 | 25.35 | 24.91 | 1.24% | 102,986 |
| Jul 19, 2024 | 25.63 | 25.63 | 24.91 | 25.04 | 24.60 | -2.57% | 114,485 |
| Jul 18, 2024 | 26.00 | 26.59 | 25.43 | 25.70 | 25.25 | -1.19% | 121,247 |
| Jul 17, 2024 | 25.50 | 26.15 | 25.48 | 26.01 | 25.55 | 1.32% | 136,900 |
| Jul 16, 2024 | 25.07 | 25.71 | 25.04 | 25.67 | 25.22 | 3.38% | 109,844 |
| Jul 15, 2024 | 25.68 | 25.68 | 24.80 | 24.83 | 24.39 | -2.36% | 128,059 |
| Jul 12, 2024 | 25.91 | 25.93 | 24.97 | 25.43 | 24.98 | -0.43% | 137,832 |
| Jul 11, 2024 | 25.06 | 25.60 | 25.03 | 25.54 | 25.09 | 4.07% | 118,199 |
| Jul 10, 2024 | 24.52 | 24.66 | 24.39 | 24.54 | 24.11 | 0.33% | 77,885 |
| Jul 9, 2024 | 24.71 | 24.78 | 24.44 | 24.46 | 24.03 | -0.89% | 205,232 |
| Jul 8, 2024 | 24.51 | 24.89 | 24.51 | 24.68 | 24.25 | 1.73% | 107,777 |
| Jul 5, 2024 | 24.38 | 24.42 | 23.93 | 24.26 | 23.83 | -1.86% | 148,015 |
| Jul 3, 2024 | 24.43 | 24.72 | 24.37 | 24.72 | 24.29 | 1.06% | 67,534 |
| Jul 2, 2024 | 24.70 | 24.70 | 24.39 | 24.46 | 24.03 | -0.29% | 86,760 |