Skip to main content
Movado Group, Inc. (MOV)
NYSE: MOV · Real-Time Price · USD
13.75
-0.09 (-0.65%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Movado Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202514.2814.4813.6313.7513.75-0.65%278,419
Apr 22, 202513.2213.9513.1713.8413.842.75%211,423
Apr 21, 202513.2513.5912.9013.4713.140.90%437,258
Apr 17, 202513.5213.8913.0113.3513.02-2.05%483,352
Apr 16, 202513.0414.3913.0413.6313.294.28%339,531
Apr 15, 202513.6013.7012.9913.0712.75-4.11%241,454
Apr 14, 202513.9013.9613.0813.6313.290.52%312,883
Apr 11, 202513.8213.9012.8513.5613.23-1.81%483,022
Apr 10, 202514.2314.2313.4113.8113.47-4.69%240,210
Apr 9, 202513.3514.8212.9314.4914.137.41%478,253
Apr 8, 202514.3114.4013.3013.4913.16-1.10%364,578
Apr 7, 202514.6615.0913.2113.6413.30-10.03%501,307
Apr 4, 202514.2615.3413.8015.1614.792.09%466,509
Apr 3, 202516.5616.6714.7314.8514.48-13.26%316,835
Apr 2, 202516.6817.2816.6817.1216.701.54%191,967
Apr 1, 202516.8217.1916.6816.8616.440.84%235,376
Mar 31, 202517.0717.1116.5516.7216.31-2.96%207,190
Mar 28, 202517.6017.7017.0917.2316.81-3.64%144,209
Mar 27, 202517.6217.9217.5317.8817.441.19%129,946
Mar 26, 202517.8218.0917.4317.6717.23-0.39%178,994
Mar 25, 202518.3618.7117.7117.7417.30-2.79%150,192
Mar 24, 202517.8818.2917.8218.2517.803.63%142,861
Mar 21, 202517.7117.9817.5617.6117.18-2.00%267,267
Mar 20, 202517.8418.2317.8117.9717.53-0.72%100,788
Mar 19, 202517.8818.1917.7818.1017.651.34%115,582
Mar 18, 202517.9618.1217.5417.8617.42-1.27%219,306
Mar 17, 202517.6318.2117.5718.0917.643.25%207,052
Mar 14, 202517.5317.6717.3017.5217.090.63%154,101
Mar 13, 202517.7817.7817.2417.4116.98-2.08%169,889
Mar 12, 202518.0518.1717.6117.7817.34-1.28%146,991
Mar 11, 202517.9918.2217.8118.0117.570.45%182,364
Mar 10, 202518.1918.4717.9217.9317.49-2.29%142,354
Mar 7, 202518.3218.4117.8318.3517.90-0.16%227,744
Mar 6, 202518.1518.5618.1218.3817.930.77%326,652
Mar 5, 202518.3718.5718.0218.2417.79-0.33%199,907
Mar 4, 202518.6518.6518.1718.3017.85-3.02%191,738
Mar 3, 202519.4219.7318.7718.8718.41-2.28%223,462
Feb 28, 202519.5719.7219.1119.3118.83-1.38%661,290
Feb 27, 202520.0520.0719.5619.5819.10-2.78%168,057
Feb 26, 202520.5120.6420.0420.1419.640.10%265,698
Feb 25, 202519.8120.3019.7820.1219.622.34%161,877
Feb 24, 202519.7719.9019.4919.6619.180.10%109,033
Feb 21, 202520.1820.2819.4019.6419.16-1.55%190,064
Feb 20, 202520.1820.3319.7219.9519.46-1.43%133,049
Feb 19, 202519.8620.3219.5520.2419.741.10%134,217
Feb 18, 202519.4620.0819.3620.0219.532.77%172,048
Feb 14, 202519.8920.0519.3719.4819.00-1.91%108,855
Feb 13, 202519.7919.9519.5419.8619.370.86%96,498
Feb 12, 202519.7819.9819.3719.6919.20-1.55%163,850
Feb 11, 202519.2420.2219.2420.0019.512.77%129,857