Movado Group, Inc. (MOV)
NYSE: MOV · Real-Time Price · USD
16.86
+0.14 (0.84%)
At close: Apr 1, 2025, 4:00 PM
16.88
+0.02 (0.13%)
After-hours: Apr 1, 2025, 7:51 PM EDT
Movado Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 16.82 | 17.19 | 16.68 | 16.86 | 16.86 | 0.84% | 235,370 |
| Mar 31, 2025 | 17.07 | 17.11 | 16.55 | 16.72 | 16.72 | -2.96% | 207,190 |
| Mar 28, 2025 | 17.60 | 17.70 | 17.09 | 17.23 | 17.23 | -3.64% | 144,209 |
| Mar 27, 2025 | 17.62 | 17.92 | 17.53 | 17.88 | 17.88 | 1.19% | 129,946 |
| Mar 26, 2025 | 17.82 | 18.09 | 17.43 | 17.67 | 17.67 | -0.39% | 178,994 |
| Mar 25, 2025 | 18.36 | 18.71 | 17.71 | 17.74 | 17.74 | -2.79% | 150,192 |
| Mar 24, 2025 | 17.88 | 18.29 | 17.82 | 18.25 | 18.25 | 3.63% | 142,861 |
| Mar 21, 2025 | 17.71 | 17.98 | 17.56 | 17.61 | 17.61 | -2.00% | 267,267 |
| Mar 20, 2025 | 17.84 | 18.23 | 17.81 | 17.97 | 17.97 | -0.72% | 100,788 |
| Mar 19, 2025 | 17.88 | 18.19 | 17.78 | 18.10 | 18.10 | 1.34% | 115,582 |
| Mar 18, 2025 | 17.96 | 18.12 | 17.54 | 17.86 | 17.86 | -1.27% | 219,306 |
| Mar 17, 2025 | 17.63 | 18.21 | 17.57 | 18.09 | 18.09 | 3.25% | 207,052 |
| Mar 14, 2025 | 17.53 | 17.67 | 17.30 | 17.52 | 17.52 | 0.63% | 154,101 |
| Mar 13, 2025 | 17.78 | 17.78 | 17.24 | 17.41 | 17.41 | -2.08% | 169,889 |
| Mar 12, 2025 | 18.05 | 18.17 | 17.61 | 17.78 | 17.78 | -1.28% | 146,991 |
| Mar 11, 2025 | 17.99 | 18.22 | 17.81 | 18.01 | 18.01 | 0.45% | 182,364 |
| Mar 10, 2025 | 18.19 | 18.47 | 17.92 | 17.93 | 17.93 | -2.29% | 142,354 |
| Mar 7, 2025 | 18.32 | 18.41 | 17.83 | 18.35 | 18.35 | -0.16% | 227,744 |
| Mar 6, 2025 | 18.15 | 18.56 | 18.12 | 18.38 | 18.38 | 0.77% | 326,652 |
| Mar 5, 2025 | 18.37 | 18.57 | 18.02 | 18.24 | 18.24 | -0.33% | 199,907 |
| Mar 4, 2025 | 18.65 | 18.65 | 18.17 | 18.30 | 18.30 | -3.02% | 191,738 |
| Mar 3, 2025 | 19.42 | 19.73 | 18.77 | 18.87 | 18.87 | -2.28% | 223,462 |
| Feb 28, 2025 | 19.57 | 19.72 | 19.11 | 19.31 | 19.31 | -1.38% | 661,290 |
| Feb 27, 2025 | 20.05 | 20.07 | 19.56 | 19.58 | 19.58 | -2.78% | 168,057 |
| Feb 26, 2025 | 20.51 | 20.64 | 20.04 | 20.14 | 20.14 | 0.10% | 265,698 |
| Feb 25, 2025 | 19.81 | 20.30 | 19.78 | 20.12 | 20.12 | 2.34% | 161,877 |
| Feb 24, 2025 | 19.77 | 19.90 | 19.49 | 19.66 | 19.66 | 0.10% | 109,033 |
| Feb 21, 2025 | 20.18 | 20.28 | 19.40 | 19.64 | 19.64 | -1.55% | 190,064 |
| Feb 20, 2025 | 20.18 | 20.33 | 19.72 | 19.95 | 19.95 | -1.43% | 133,049 |
| Feb 19, 2025 | 19.86 | 20.32 | 19.55 | 20.24 | 20.24 | 1.10% | 134,217 |
| Feb 18, 2025 | 19.46 | 20.08 | 19.36 | 20.02 | 20.02 | 2.77% | 172,048 |
| Feb 14, 2025 | 19.89 | 20.05 | 19.37 | 19.48 | 19.48 | -1.91% | 108,855 |
| Feb 13, 2025 | 19.79 | 19.95 | 19.54 | 19.86 | 19.86 | 0.86% | 96,498 |
| Feb 12, 2025 | 19.78 | 19.98 | 19.37 | 19.69 | 19.69 | -1.55% | 163,850 |
| Feb 11, 2025 | 19.24 | 20.22 | 19.24 | 20.00 | 20.00 | 2.77% | 129,857 |
| Feb 10, 2025 | 19.52 | 19.67 | 19.16 | 19.46 | 19.46 | 0.78% | 118,222 |
| Feb 7, 2025 | 19.59 | 19.59 | 19.10 | 19.31 | 19.31 | -0.82% | 170,366 |
| Feb 6, 2025 | 19.90 | 20.19 | 19.43 | 19.47 | 19.47 | -1.17% | 151,085 |
| Feb 5, 2025 | 18.87 | 19.76 | 18.87 | 19.70 | 19.70 | 4.01% | 165,616 |
| Feb 4, 2025 | 18.50 | 18.97 | 18.48 | 18.94 | 18.94 | 1.94% | 207,688 |
| Feb 3, 2025 | 18.63 | 18.74 | 18.30 | 18.58 | 18.58 | -2.82% | 284,445 |
| Jan 31, 2025 | 19.74 | 19.78 | 19.03 | 19.12 | 19.12 | -3.73% | 117,317 |
| Jan 30, 2025 | 20.03 | 20.15 | 19.73 | 19.86 | 19.86 | -0.20% | 109,926 |
| Jan 29, 2025 | 19.63 | 20.00 | 19.55 | 19.90 | 19.90 | 1.02% | 132,657 |
| Jan 28, 2025 | 19.62 | 19.87 | 19.48 | 19.70 | 19.70 | -0.15% | 86,342 |
| Jan 27, 2025 | 19.56 | 19.92 | 19.45 | 19.73 | 19.73 | 1.23% | 113,183 |
| Jan 24, 2025 | 19.45 | 19.51 | 19.28 | 19.49 | 19.49 | -0.10% | 84,038 |
| Jan 23, 2025 | 19.19 | 19.51 | 18.98 | 19.51 | 19.51 | 1.30% | 84,385 |
| Jan 22, 2025 | 19.46 | 19.66 | 19.24 | 19.26 | 19.26 | -1.08% | 87,825 |
| Jan 21, 2025 | 19.31 | 19.68 | 19.07 | 19.47 | 19.47 | 1.83% | 111,090 |