Movado Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	19.31	19.68	19.07	19.47	19.47	1.83%	111,090
Jan 17, 2025	19.03	19.35	18.99	19.12	19.12	1.49%	102,640
Jan 16, 2025	19.02	19.07	18.56	18.84	18.84	-1.10%	122,047
Jan 15, 2025	19.41	19.53	18.97	19.05	19.05	0.58%	119,240
Jan 14, 2025	19.18	19.54	18.73	18.94	18.94	-0.99%	136,894
Jan 13, 2025	18.98	19.25	18.80	19.13	19.13	0.21%	156,678
Jan 10, 2025	18.97	19.12	18.85	19.09	19.09	-0.62%	93,350
Jan 8, 2025	19.38	19.38	18.95	19.21	19.21	-1.89%	154,050
Jan 7, 2025	19.89	20.28	19.45	19.58	19.58	-1.36%	161,903
Jan 6, 2025	20.10	20.18	19.71	19.85	19.85	-0.50%	117,904
Jan 3, 2025	19.63	20.08	19.31	19.95	19.95	2.05%	107,591
Jan 2, 2025	20.06	20.32	19.41	19.55	19.55	-0.66%	136,068
Dec 31, 2024	19.74	19.89	19.54	19.68	19.68	0.41%	92,042
Dec 30, 2024	19.65	19.70	19.23	19.60	19.60	-1.36%	113,771
Dec 27, 2024	20.04	20.21	19.66	19.87	19.87	-1.58%	96,903
Dec 26, 2024	19.84	20.24	19.82	20.19	20.19	0.80%	90,503
Dec 24, 2024	19.57	20.03	19.43	20.03	20.03	2.56%	76,043
Dec 23, 2024	19.74	19.97	19.44	19.53	19.53	-1.41%	181,129
Dec 20, 2024	19.27	20.24	19.27	19.81	19.81	1.23%	208,388
Dec 19, 2024	20.09	20.15	19.37	19.57	19.57	-1.66%	170,460
Dec 18, 2024	20.23	20.85	19.70	19.90	19.90	-1.29%	189,947
Dec 17, 2024	20.17	20.40	19.88	20.16	20.16	-0.30%	138,241
Dec 16, 2024	20.57	20.71	20.20	20.22	20.22	-3.21%	143,103
Dec 13, 2024	21.00	21.01	20.65	20.89	20.54	-0.38%	139,931
Dec 12, 2024	21.20	21.20	20.77	20.97	20.61	-1.60%	145,276
Dec 11, 2024	21.07	21.43	20.92	21.31	20.95	1.72%	180,943
Dec 10, 2024	20.70	21.27	20.35	20.95	20.59	0.82%	160,603
Dec 9, 2024	21.12	21.57	20.70	20.78	20.43	-0.38%	183,827
Dec 6, 2024	21.13	22.20	20.82	20.86	20.51	0.29%	208,640
Dec 5, 2024	20.00	21.56	19.56	20.80	20.45	-0.29%	331,911
Dec 4, 2024	20.73	21.28	20.40	20.86	20.51	0.63%	340,973
Dec 3, 2024	20.97	21.16	20.39	20.73	20.38	-0.86%	257,351
Dec 2, 2024	20.35	21.02	20.25	20.91	20.55	2.75%	204,703
Nov 29, 2024	20.50	20.73	20.29	20.35	20.00	-0.10%	100,032
Nov 27, 2024	19.82	20.44	19.82	20.37	20.02	3.14%	214,676
Nov 26, 2024	20.10	20.16	19.69	19.75	19.41	-1.69%	125,100
Nov 25, 2024	19.82	20.40	19.82	20.09	19.75	2.50%	171,367
Nov 22, 2024	19.27	19.68	19.23	19.60	19.27	2.78%	159,821
Nov 21, 2024	18.75	19.13	18.65	19.07	18.75	1.71%	106,366
Nov 20, 2024	18.80	18.81	18.34	18.75	18.43	-0.79%	165,030
Nov 19, 2024	19.26	19.27	18.82	18.90	18.58	-2.12%	155,564
Nov 18, 2024	19.79	19.81	19.27	19.31	18.98	-1.68%	126,634
Nov 15, 2024	19.60	19.77	19.22	19.64	19.31	1.13%	144,548
Nov 14, 2024	19.43	19.55	19.20	19.42	19.09	0.41%	121,219
Nov 13, 2024	19.58	19.76	19.34	19.34	19.01	0.16%	140,085
Nov 12, 2024	19.72	19.80	19.20	19.31	18.98	-2.33%	151,677
Nov 11, 2024	20.09	20.09	19.59	19.77	19.43	-0.40%	136,612
Nov 8, 2024	19.90	20.16	19.66	19.85	19.51	-1.29%	180,348
Nov 7, 2024	20.00	20.46	19.88	20.11	19.77	1.62%	199,597
Nov 6, 2024	20.24	20.50	19.71	19.79	19.45	2.54%	189,999
Nov 5, 2024	18.75	19.33	18.67	19.30	18.97	2.55%	218,775
Nov 4, 2024	18.43	19.01	18.43	18.82	18.50	1.46%	190,343
Nov 1, 2024	18.63	18.69	18.45	18.55	18.23	0.43%	159,105
Oct 31, 2024	19.27	19.27	18.35	18.47	18.16	-3.60%	249,783
Oct 30, 2024	18.89	19.50	18.89	19.16	18.83	1.00%	191,416
Oct 29, 2024	18.64	18.98	18.54	18.97	18.65	1.07%	132,724
Oct 28, 2024	18.63	18.97	18.63	18.77	18.45	1.62%	160,193
Oct 25, 2024	18.58	18.89	18.46	18.47	18.16	0.44%	154,400
Oct 24, 2024	18.67	18.75	18.12	18.39	18.08	-1.29%	221,681
Oct 23, 2024	18.61	18.80	18.48	18.63	18.31	-0.37%	182,465
Oct 22, 2024	19.33	19.33	18.69	18.70	18.38	-3.21%	221,318
Oct 21, 2024	19.78	19.78	19.26	19.32	18.99	-2.42%	248,106
Oct 18, 2024	19.90	20.03	19.62	19.80	19.46	-0.55%	138,221
Oct 17, 2024	19.54	19.93	19.31	19.91	19.57	1.43%	156,467
Oct 16, 2024	19.00	19.65	19.00	19.63	19.30	4.53%	213,726
Oct 15, 2024	18.58	19.13	18.58	18.78	18.46	1.62%	486,825
Oct 14, 2024	18.60	18.69	18.32	18.48	18.17	-0.86%	230,137
Oct 11, 2024	18.52	18.86	18.52	18.64	18.32	0.92%	189,820
Oct 10, 2024	18.64	18.66	18.38	18.47	18.16	-1.12%	241,697
Oct 9, 2024	18.80	18.95	18.67	18.68	18.36	-1.11%	199,259
Oct 8, 2024	19.00	19.08	18.72	18.89	18.57	-0.79%	244,584
Oct 7, 2024	19.48	19.77	18.89	19.04	18.72	-2.41%	205,434
Oct 4, 2024	19.61	19.87	19.26	19.51	19.18	1.09%	351,703
Oct 3, 2024	19.28	19.51	19.04	19.30	18.97	-0.41%	561,870
Oct 2, 2024	19.26	19.64	19.15	19.38	19.05	0.16%	360,580
Oct 1, 2024	18.66	19.39	18.59	19.35	19.02	4.03%	486,120
Sep 30, 2024	18.95	19.05	18.56	18.60	18.28	-1.95%	3,444,110
Sep 27, 2024	18.84	19.04	18.70	18.97	18.65	1.83%	448,703
Sep 26, 2024	18.65	18.97	18.36	18.63	18.31	0.81%	428,444
Sep 25, 2024	18.01	18.61	17.86	18.48	18.17	-0.65%	1,093,323
Sep 24, 2024	19.35	19.56	18.60	18.60	18.28	-2.97%	414,821
Sep 23, 2024	20.06	20.06	18.92	19.17	18.84	-3.47%	408,715
Sep 20, 2024	19.77	20.05	19.52	19.86	19.52	-0.15%	1,018,954
Sep 19, 2024	19.98	20.06	19.67	19.89	19.55	1.48%	217,758
Sep 18, 2024	19.37	20.10	19.37	19.60	19.27	1.61%	264,105
Sep 17, 2024	19.72	19.85	19.16	19.29	18.96	-1.58%	195,271
Sep 16, 2024	18.87	19.80	18.87	19.60	19.27	2.46%	394,103
Sep 13, 2024	18.61	19.18	18.56	19.13	18.48	4.02%	216,085
Sep 12, 2024	18.54	18.83	18.34	18.39	17.76	0.38%	397,804
Sep 11, 2024	18.48	18.48	18.02	18.32	17.69	-1.13%	220,179
Sep 10, 2024	18.54	18.60	18.17	18.53	17.90	-0.54%	239,559
Sep 9, 2024	18.89	19.27	18.46	18.63	17.99	-1.43%	351,328
Sep 6, 2024	19.33	19.75	18.71	18.90	18.25	-1.92%	457,515
Sep 5, 2024	19.00	20.66	19.00	19.27	18.61	-14.66%	540,516
Sep 4, 2024	23.00	23.04	22.41	22.58	21.81	-2.46%	195,322
Sep 3, 2024	23.58	23.71	23.12	23.15	22.36	-2.98%	146,253
Aug 30, 2024	24.17	24.19	23.71	23.86	23.04	-1.45%	161,481
Aug 29, 2024	24.40	24.47	23.86	24.21	23.38	0.33%	66,837
Aug 28, 2024	24.53	24.67	24.06	24.13	23.30	-1.91%	99,446
Aug 27, 2024	24.62	24.67	24.37	24.60	23.76	-0.20%	67,656