Movado Group, Inc. (MOV)
NYSE: MOV · Real-Time Price · USD
16.40
+0.50 (3.14%)
At close: Aug 13, 2025, 4:00 PM
16.80
+0.40 (2.45%)
After-hours: Aug 13, 2025, 4:16 PM EDT
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 15.96 | 16.48 | 15.81 | 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 |
| Jun 23, 2025 | 14.95 | 15.16 | 14.71 | 15.11 | 15.11 | 0.33% | 171,523 |
| Jun 20, 2025 | 15.44 | 15.47 | 15.06 | 15.06 | 15.06 | -2.08% | 376,291 |
| Jun 18, 2025 | 15.24 | 15.44 | 15.22 | 15.38 | 15.38 | 0.65% | 152,700 |
| Jun 17, 2025 | 15.27 | 15.47 | 15.21 | 15.28 | 15.28 | -0.65% | 166,344 |
| Jun 16, 2025 | 15.00 | 15.38 | 15.00 | 15.38 | 15.38 | 3.57% | 144,709 |
| Jun 13, 2025 | 15.19 | 15.27 | 14.80 | 14.85 | 14.85 | -3.57% | 165,616 |
| Jun 12, 2025 | 15.49 | 15.68 | 15.29 | 15.40 | 15.40 | -3.69% | 178,302 |
| Jun 11, 2025 | 16.27 | 16.40 | 15.83 | 15.99 | 15.64 | -0.37% | 281,039 |
| Jun 10, 2025 | 16.14 | 16.35 | 16.04 | 16.05 | 15.69 | -0.12% | 167,688 |
| Jun 9, 2025 | 15.83 | 16.18 | 15.73 | 16.07 | 15.71 | 2.88% | 108,959 |
| Jun 6, 2025 | 15.59 | 15.80 | 15.49 | 15.62 | 15.27 | 1.03% | 186,727 |
| Jun 5, 2025 | 16.00 | 16.04 | 15.46 | 15.46 | 15.12 | -3.37% | 199,243 |
| Jun 4, 2025 | 16.30 | 16.48 | 15.86 | 16.00 | 15.64 | -1.42% | 173,999 |
| Jun 3, 2025 | 16.33 | 16.63 | 16.12 | 16.23 | 15.87 | -0.31% | 251,236 |