Movado Group, Inc. (MOV)
NYSE: MOV · Real-Time Price · USD
18.01
-0.25 (-1.37%)
Oct 10, 2025, 10:38 AM EDT - Market open
Movado Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 18.95 | 19.00 | 18.16 | 18.26 | 18.26 | -4.20% | 118,114 |
| Oct 8, 2025 | 18.90 | 19.10 | 18.81 | 19.06 | 19.06 | 1.33% | 94,690 |
| Oct 7, 2025 | 19.25 | 19.35 | 18.79 | 18.81 | 18.81 | -2.29% | 131,716 |
| Oct 6, 2025 | 19.66 | 19.66 | 19.25 | 19.25 | 19.25 | -1.74% | 132,507 |
| Oct 3, 2025 | 19.40 | 19.65 | 19.40 | 19.59 | 19.59 | 1.24% | 138,286 |
| Oct 2, 2025 | 19.18 | 19.39 | 19.05 | 19.35 | 19.35 | 1.68% | 113,180 |
| Oct 1, 2025 | 18.83 | 19.17 | 18.68 | 19.03 | 19.03 | 0.32% | 128,873 |
| Sep 30, 2025 | 18.78 | 18.99 | 18.60 | 18.97 | 18.97 | 0.53% | 164,682 |
| Sep 29, 2025 | 19.13 | 19.40 | 18.85 | 18.87 | 18.87 | -0.05% | 144,735 |
| Sep 26, 2025 | 18.82 | 18.93 | 18.73 | 18.88 | 18.88 | 0.64% | 99,172 |
| Sep 25, 2025 | 19.22 | 19.22 | 18.54 | 18.76 | 18.76 | -2.70% | 151,308 |
| Sep 24, 2025 | 19.20 | 19.35 | 19.08 | 19.28 | 19.28 | 0.73% | 156,242 |
| Sep 23, 2025 | 19.31 | 19.55 | 19.12 | 19.14 | 19.14 | -0.36% | 126,259 |
| Sep 22, 2025 | 19.41 | 19.52 | 19.18 | 19.21 | 19.21 | -1.44% | 150,554 |
| Sep 19, 2025 | 20.03 | 20.05 | 19.48 | 19.49 | 19.49 | -2.60% | 307,356 |
| Sep 18, 2025 | 19.94 | 20.18 | 19.78 | 20.01 | 20.01 | 1.27% | 125,124 |
| Sep 17, 2025 | 19.76 | 20.33 | 19.64 | 19.76 | 19.76 | 0.71% | 169,418 |
| Sep 16, 2025 | 19.84 | 20.00 | 19.48 | 19.62 | 19.62 | -1.65% | 131,444 |
| Sep 15, 2025 | 19.87 | 20.07 | 19.66 | 19.95 | 19.95 | 0.76% | 135,585 |
| Sep 12, 2025 | 19.89 | 19.89 | 19.50 | 19.80 | 19.80 | -0.55% | 154,459 |
| Sep 11, 2025 | 19.45 | 19.91 | 19.35 | 19.91 | 19.91 | 3.48% | 178,204 |
| Sep 10, 2025 | 19.19 | 19.31 | 18.96 | 19.24 | 19.24 | -0.31% | 181,748 |
| Sep 9, 2025 | 19.25 | 19.32 | 18.95 | 19.30 | 19.30 | -0.10% | 150,156 |
| Sep 8, 2025 | 19.11 | 19.34 | 18.52 | 19.32 | 19.32 | -0.77% | 177,964 |
| Sep 5, 2025 | 19.30 | 19.86 | 19.22 | 19.47 | 19.12 | 0.88% | 354,228 |
| Sep 4, 2025 | 18.69 | 19.30 | 18.69 | 19.30 | 18.96 | 3.49% | 148,247 |
| Sep 3, 2025 | 18.74 | 18.85 | 18.48 | 18.65 | 18.32 | -1.06% | 211,158 |
| Sep 2, 2025 | 18.00 | 18.85 | 17.88 | 18.85 | 18.52 | 3.17% | 190,997 |
| Aug 29, 2025 | 17.97 | 18.34 | 17.96 | 18.27 | 17.95 | 2.41% | 240,902 |
| Aug 28, 2025 | 16.75 | 17.93 | 16.75 | 17.84 | 17.52 | 1.83% | 224,004 |
| Aug 27, 2025 | 17.05 | 17.52 | 17.04 | 17.52 | 17.21 | 2.70% | 151,330 |
| Aug 26, 2025 | 17.10 | 17.25 | 16.94 | 17.06 | 16.76 | -0.70% | 161,942 |
| Aug 25, 2025 | 17.17 | 17.39 | 17.16 | 17.18 | 16.87 | -1.04% | 198,900 |
| Aug 22, 2025 | 16.78 | 17.55 | 16.78 | 17.36 | 17.05 | 4.33% | 227,546 |
| Aug 21, 2025 | 16.28 | 16.70 | 16.22 | 16.64 | 16.34 | 1.84% | 149,424 |
| Aug 20, 2025 | 16.30 | 16.48 | 16.26 | 16.34 | 16.05 | 0.43% | 98,760 |
| Aug 19, 2025 | 16.23 | 16.43 | 16.09 | 16.27 | 15.98 | 0.68% | 126,608 |
| Aug 18, 2025 | 15.84 | 16.38 | 15.70 | 16.16 | 15.87 | 1.32% | 121,290 |
| Aug 15, 2025 | 16.22 | 16.22 | 15.80 | 15.95 | 15.67 | -1.05% | 188,396 |
| Aug 14, 2025 | 16.02 | 16.15 | 15.67 | 16.12 | 15.83 | -1.71% | 116,146 |
| Aug 13, 2025 | 15.96 | 16.48 | 15.81 | 16.40 | 16.11 | 3.14% | 139,310 |
| Aug 12, 2025 | 15.62 | 15.93 | 15.45 | 15.90 | 15.62 | 2.98% | 89,093 |
| Aug 11, 2025 | 15.48 | 15.51 | 15.09 | 15.44 | 15.17 | -0.06% | 147,134 |
| Aug 8, 2025 | 15.45 | 15.53 | 15.29 | 15.45 | 15.18 | - | 84,775 |
| Aug 7, 2025 | 15.65 | 15.69 | 15.21 | 15.45 | 15.18 | -0.52% | 120,330 |
| Aug 6, 2025 | 15.61 | 15.66 | 15.41 | 15.53 | 15.25 | - | 124,158 |
| Aug 5, 2025 | 15.53 | 15.57 | 15.37 | 15.53 | 15.25 | 0.39% | 101,402 |
| Aug 4, 2025 | 15.32 | 15.51 | 15.22 | 15.47 | 15.20 | 2.45% | 96,480 |
| Aug 1, 2025 | 15.17 | 15.19 | 14.78 | 15.10 | 14.83 | -2.64% | 97,970 |
| Jul 31, 2025 | 15.80 | 15.97 | 15.35 | 15.51 | 15.23 | -3.84% | 134,875 |