Movado Group, Inc. (MOV)
NYSE: MOV · Real-Time Price · USD
18.65
-0.20 (-1.06%)
At close: Sep 3, 2025, 4:00 PM
18.48
-0.17 (-0.91%)
After-hours: Sep 3, 2025, 7:34 PM EDT
Movado Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 18.74 | 18.85 | 18.48 | 18.65 | 18.65 | -1.06% | 211,158 |
| Sep 2, 2025 | 18.00 | 18.85 | 17.88 | 18.85 | 18.85 | 3.17% | 190,997 |
| Aug 29, 2025 | 17.97 | 18.34 | 17.96 | 18.27 | 18.27 | 2.41% | 240,902 |
| Aug 28, 2025 | 16.75 | 17.93 | 16.75 | 17.84 | 17.84 | 1.83% | 224,004 |
| Aug 27, 2025 | 17.05 | 17.52 | 17.04 | 17.52 | 17.52 | 2.70% | 151,330 |
| Aug 26, 2025 | 17.10 | 17.25 | 16.94 | 17.06 | 17.06 | -0.70% | 161,942 |
| Aug 25, 2025 | 17.17 | 17.39 | 17.16 | 17.18 | 17.18 | -1.04% | 198,900 |
| Aug 22, 2025 | 16.78 | 17.55 | 16.78 | 17.36 | 17.36 | 4.33% | 227,546 |
| Aug 21, 2025 | 16.28 | 16.70 | 16.22 | 16.64 | 16.64 | 1.84% | 149,424 |
| Aug 20, 2025 | 16.30 | 16.48 | 16.26 | 16.34 | 16.34 | 0.43% | 98,760 |
| Aug 19, 2025 | 16.23 | 16.43 | 16.09 | 16.27 | 16.27 | 0.68% | 126,608 |
| Aug 18, 2025 | 15.84 | 16.38 | 15.70 | 16.16 | 16.16 | 1.32% | 121,290 |
| Aug 15, 2025 | 16.22 | 16.22 | 15.80 | 15.95 | 15.95 | -1.05% | 188,396 |
| Aug 14, 2025 | 16.02 | 16.15 | 15.67 | 16.12 | 16.12 | -1.71% | 116,146 |
| Aug 13, 2025 | 15.96 | 16.48 | 15.81 | 16.40 | 16.40 | 3.14% | 139,310 |
| Aug 12, 2025 | 15.62 | 15.93 | 15.45 | 15.90 | 15.90 | 2.98% | 89,093 |
| Aug 11, 2025 | 15.48 | 15.51 | 15.09 | 15.44 | 15.44 | -0.06% | 147,134 |
| Aug 8, 2025 | 15.45 | 15.53 | 15.29 | 15.45 | 15.45 | - | 84,775 |
| Aug 7, 2025 | 15.65 | 15.69 | 15.21 | 15.45 | 15.45 | -0.52% | 120,330 |
| Aug 6, 2025 | 15.61 | 15.66 | 15.41 | 15.53 | 15.53 | - | 124,158 |
| Aug 5, 2025 | 15.53 | 15.57 | 15.37 | 15.53 | 15.53 | 0.39% | 101,402 |
| Aug 4, 2025 | 15.32 | 15.51 | 15.22 | 15.47 | 15.47 | 2.45% | 96,480 |
| Aug 1, 2025 | 15.17 | 15.19 | 14.78 | 15.10 | 15.10 | -2.64% | 97,970 |
| Jul 31, 2025 | 15.80 | 15.97 | 15.35 | 15.51 | 15.51 | -3.84% | 134,875 |
| Jul 30, 2025 | 16.53 | 16.53 | 16.04 | 16.13 | 16.13 | -1.53% | 130,609 |
| Jul 29, 2025 | 16.84 | 16.84 | 16.38 | 16.38 | 16.38 | -2.56% | 100,532 |
| Jul 28, 2025 | 16.75 | 16.94 | 16.47 | 16.81 | 16.81 | 0.36% | 77,337 |
| Jul 25, 2025 | 16.62 | 16.75 | 16.37 | 16.75 | 16.75 | 1.58% | 87,908 |
| Jul 24, 2025 | 16.94 | 16.98 | 16.48 | 16.49 | 16.49 | -3.40% | 114,586 |
| Jul 23, 2025 | 16.65 | 17.12 | 16.65 | 17.07 | 17.07 | 3.52% | 97,756 |
| Jul 22, 2025 | 16.32 | 16.60 | 16.32 | 16.49 | 16.49 | 1.60% | 89,008 |
| Jul 21, 2025 | 16.28 | 16.44 | 16.14 | 16.23 | 16.23 | 0.25% | 80,063 |
| Jul 18, 2025 | 16.42 | 16.42 | 16.14 | 16.19 | 16.19 | -1.04% | 87,929 |
| Jul 17, 2025 | 16.33 | 16.49 | 16.20 | 16.36 | 16.36 | 0.80% | 125,787 |
| Jul 16, 2025 | 16.22 | 16.38 | 15.96 | 16.23 | 16.23 | 0.37% | 93,950 |
| Jul 15, 2025 | 16.67 | 16.67 | 16.15 | 16.17 | 16.17 | -2.88% | 112,113 |
| Jul 14, 2025 | 16.81 | 16.81 | 16.48 | 16.65 | 16.65 | -1.25% | 146,753 |
| Jul 11, 2025 | 16.79 | 16.95 | 16.60 | 16.86 | 16.86 | 0.30% | 157,116 |
| Jul 10, 2025 | 16.57 | 17.10 | 16.56 | 16.81 | 16.81 | 1.51% | 169,213 |
| Jul 9, 2025 | 16.66 | 16.66 | 16.38 | 16.56 | 16.56 | -0.36% | 113,505 |
| Jul 8, 2025 | 16.12 | 16.63 | 16.11 | 16.62 | 16.62 | 3.49% | 149,323 |
| Jul 7, 2025 | 16.29 | 16.44 | 16.02 | 16.06 | 16.06 | -2.61% | 120,233 |
| Jul 3, 2025 | 16.28 | 16.56 | 16.22 | 16.49 | 16.49 | 1.92% | 99,728 |
| Jul 2, 2025 | 15.96 | 16.27 | 15.73 | 16.18 | 16.18 | 1.70% | 167,618 |
| Jul 1, 2025 | 15.54 | 16.46 | 15.20 | 15.91 | 15.91 | 4.33% | 273,281 |
| Jun 30, 2025 | 15.55 | 15.61 | 15.21 | 15.25 | 15.25 | -1.42% | 170,019 |
| Jun 27, 2025 | 15.57 | 15.76 | 15.37 | 15.47 | 15.47 | 0.13% | 245,544 |
| Jun 26, 2025 | 15.27 | 15.49 | 15.17 | 15.45 | 15.45 | 1.64% | 183,319 |
| Jun 25, 2025 | 15.37 | 15.44 | 15.13 | 15.20 | 15.20 | -0.91% | 157,722 |
| Jun 24, 2025 | 15.25 | 15.35 | 15.10 | 15.34 | 15.34 | 1.52% | 142,807 |