Skip to main content
Movado Group, Inc. (MOV)
NYSE: MOV · Real-Time Price · USD
15.46
-0.54 (-3.37%)
At close: Jun 5, 2025, 4:00 PM
15.99
+0.53 (3.43%)
After-hours: Jun 5, 2025, 7:20 PM EDT

Movado Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202516.0016.0415.4615.4615.46-3.37%199,214
Jun 4, 202516.3016.4815.8616.0016.00-1.42%173,999
Jun 3, 202516.3316.6316.1216.2316.23-0.31%251,236
Jun 2, 202516.2216.5115.9316.2816.280.49%275,786
May 30, 202516.0016.2415.8716.2016.20-0.06%222,593
May 29, 202515.7117.3315.5016.2116.21-6.95%438,991
May 28, 202517.3917.6017.3417.4217.420.17%222,296
May 27, 202517.1017.4716.9617.3917.393.57%162,893
May 23, 202516.7516.8616.5516.7916.79-1.00%182,738
May 22, 202516.7117.0916.7116.9616.960.95%156,208
May 21, 202517.0217.1416.7416.8016.80-2.04%233,210
May 20, 202517.0917.3316.9917.1517.150.59%146,985
May 19, 202517.1117.2116.9317.0517.05-1.73%209,593
May 16, 202517.1517.4317.0917.3517.351.52%179,742
May 15, 202516.9617.1516.9017.0917.090.53%202,382
May 14, 202517.0117.1916.7617.0017.00-0.06%344,656
May 13, 202516.8517.2116.7817.0117.011.98%270,794
May 12, 202516.0616.8016.0516.6816.689.59%322,293
May 9, 202515.3515.4215.1015.2215.22-0.59%125,466
May 8, 202514.7315.4314.7115.3115.314.86%241,109
May 7, 202514.2514.6014.1814.6014.603.91%179,595
May 6, 202514.0814.2613.9814.0514.05-1.26%161,762
May 5, 202514.2814.4314.2214.2314.23-0.97%117,836
May 2, 202514.3014.4514.1014.3714.370.84%173,352
May 1, 202514.0014.4213.9514.2514.252.59%221,395
Apr 30, 202514.0014.0013.7113.8913.89-0.79%178,876
Apr 29, 202513.9114.1213.8014.0014.000.94%217,749
Apr 28, 202513.9514.0913.7413.8713.87-0.64%180,908
Apr 25, 202514.0314.0713.6613.9613.96-0.71%167,136
Apr 24, 202513.7514.0913.5614.0614.062.25%151,441
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