Movado Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	24.92	25.85	24.71	25.81	25.81	3.53%	148,134
Feb 19, 2026	24.60	24.99	24.38	24.93	24.93	0.65%	147,376
Feb 18, 2026	24.84	25.18	24.57	24.77	24.77	-0.28%	131,051
Feb 17, 2026	24.33	24.84	24.06	24.84	24.84	1.97%	108,405
Feb 13, 2026	24.25	24.61	23.92	24.36	24.36	1.37%	134,229
Feb 12, 2026	24.75	25.13	23.80	24.03	24.03	-2.40%	113,409
Feb 11, 2026	24.81	24.88	24.46	24.62	24.62	-0.04%	92,136
Feb 10, 2026	24.71	24.96	24.42	24.63	24.63	0.20%	130,377
Feb 9, 2026	24.49	24.90	24.09	24.58	24.58	0.33%	127,319
Feb 6, 2026	24.18	24.90	24.06	24.50	24.50	1.74%	136,196
Feb 5, 2026	24.97	25.22	23.96	24.08	24.08	-3.87%	212,878
Feb 4, 2026	24.50	25.10	24.26	25.05	25.05	2.62%	223,327
Feb 3, 2026	23.83	24.48	23.80	24.41	24.41	2.95%	180,136
Feb 2, 2026	22.89	24.00	22.70	23.71	23.71	3.99%	142,690
Jan 30, 2026	22.59	23.30	22.29	22.80	22.80	-0.39%	171,060
Jan 29, 2026	22.30	22.97	22.30	22.89	22.89	2.74%	162,515
Jan 28, 2026	22.65	22.84	22.25	22.28	22.28	-1.55%	131,147
Jan 27, 2026	22.50	22.91	22.34	22.63	22.63	0.58%	107,781
Jan 26, 2026	22.49	22.73	22.14	22.50	22.50	0.04%	149,865
Jan 23, 2026	22.44	22.72	22.25	22.49	22.49	-0.04%	121,500
Jan 22, 2026	22.86	23.06	22.41	22.50	22.50	-1.06%	132,314
Jan 21, 2026	22.12	22.80	22.12	22.74	22.74	4.03%	124,514
Jan 20, 2026	22.51	22.72	21.67	21.86	21.86	-4.08%	131,620
Jan 16, 2026	22.60	22.96	22.44	22.79	22.79	0.75%	167,241
Jan 15, 2026	22.18	22.79	22.01	22.62	22.62	2.08%	157,660
Jan 14, 2026	22.48	22.70	21.94	22.16	22.16	-2.16%	149,014
Jan 13, 2026	22.65	22.92	22.46	22.65	22.65	-0.40%	105,112
Jan 12, 2026	22.43	22.75	22.12	22.74	22.74	0.35%	140,346
Jan 9, 2026	22.53	22.68	22.10	22.66	22.66	1.12%	158,603
Jan 8, 2026	21.70	22.53	21.63	22.41	22.41	2.70%	145,160
Jan 7, 2026	22.20	22.36	21.60	21.82	21.82	0.28%	146,275
Jan 6, 2026	20.81	21.82	20.74	21.76	21.76	4.31%	115,492
Jan 5, 2026	20.96	21.37	20.84	20.86	20.86	-0.71%	131,176
Jan 2, 2026	20.70	21.14	20.61	21.01	21.01	1.89%	137,534
Dec 31, 2025	21.01	21.01	20.59	20.62	20.62	-1.72%	89,806
Dec 30, 2025	21.14	21.45	20.87	20.98	20.98	-0.66%	107,064
Dec 29, 2025	20.80	21.14	20.79	21.12	21.12	1.15%	138,501
Dec 26, 2025	20.75	20.89	20.53	20.88	20.88	0.82%	93,351
Dec 24, 2025	20.61	20.81	20.56	20.71	20.71	0.44%	66,814
Dec 23, 2025	20.85	21.00	20.52	20.62	20.62	-1.10%	95,743
Dec 22, 2025	21.10	21.10	20.78	20.85	20.85	-1.00%	157,584
Dec 19, 2025	21.77	21.92	20.84	21.06	21.06	-4.05%	291,337
Dec 18, 2025	21.83	22.25	21.72	21.95	21.95	1.01%	235,820
Dec 17, 2025	21.80	21.98	21.49	21.73	21.73	-0.37%	149,188
Dec 16, 2025	21.62	21.97	21.52	21.81	21.81	0.46%	132,289
Dec 15, 2025	21.71	22.08	21.66	21.71	21.71	1.07%	140,251
Dec 12, 2025	21.69	21.82	21.33	21.48	21.48	-0.56%	133,385
Dec 11, 2025	20.89	21.77	20.89	21.60	21.60	2.47%	178,799
Dec 10, 2025	20.86	21.31	20.86	21.08	21.08	1.05%	232,011
Dec 9, 2025	20.39	21.03	20.39	20.86	20.86	1.46%	124,083