Skip to main content
logo
Movado Group, Inc. (MOV)
NYSE: MOV · Real-Time Price · USD
23.77
-0.50 (-2.06%)
At close: Apr 2, 2026, 4:00 PM EDT
23.81
+0.04 (0.17%)
After-hours: Apr 2, 2026, 7:00 PM EDT

Movado Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202624.0224.1023.2123.7723.77-3.45%127,817
Apr 1, 202624.4425.1124.3924.6224.270.82%165,795
Mar 31, 202624.5624.8624.1724.4224.070.62%215,406
Mar 30, 202624.3824.5724.0824.2723.920.91%157,249
Mar 27, 202623.8924.2123.8924.0523.71-0.50%113,887
Mar 26, 202623.9324.8123.9324.1723.83-0.45%106,459
Mar 25, 202624.0124.4623.5724.2823.931.97%267,470
Mar 24, 202623.5824.2223.5823.8123.47-0.33%245,763
Mar 23, 202624.5924.9023.8623.8923.55-0.54%320,975
Mar 20, 202625.1025.1423.8024.0223.68-4.80%346,704
Mar 19, 202624.7025.5222.9225.2324.879.46%433,062
Mar 18, 202623.2923.6723.0123.0522.72-1.66%178,636
Mar 17, 202623.6824.0323.3523.4423.11-0.93%96,011
Mar 16, 202623.4723.9923.3823.6623.322.25%168,780
Mar 13, 202623.3423.5523.0123.1422.81-1.15%110,216
Mar 12, 202622.9423.5722.7923.4123.080.56%84,301
Mar 11, 202623.3223.5322.9823.2822.95-0.34%83,407
Mar 10, 202623.1624.0722.8123.3623.03-0.13%149,287
Mar 9, 202623.0823.4722.4423.3923.06-0.97%121,664
Mar 6, 202623.6523.8123.4023.6223.28-2.68%91,027
Mar 5, 202624.5224.8024.2624.2723.92-2.57%80,732
Mar 4, 202624.8925.1124.3724.9124.561.63%88,222
Mar 3, 202624.2324.6323.7124.5124.16-0.73%126,636
Mar 2, 202624.4324.9824.1124.6924.34-1.04%132,523
Feb 27, 202625.3125.3624.8024.9524.60-1.96%86,529
Feb 26, 202625.5125.7525.0025.4525.09-0.24%110,206
Feb 25, 202625.7525.7525.1325.5125.15-0.58%82,217
Feb 24, 202625.2325.7324.8325.6625.302.44%108,211
Feb 23, 202625.4225.5024.5625.0524.69-2.94%157,961
Feb 20, 202624.9225.8524.7125.8125.443.53%148,140
Feb 19, 202624.6024.9924.3824.9324.580.65%147,376
Feb 18, 202624.8425.1824.5724.7724.42-0.28%131,051
Feb 17, 202624.3324.8424.0624.8424.491.97%108,458
Feb 13, 202624.2524.6123.9224.3624.011.37%134,232
Feb 12, 202624.7525.1323.8024.0323.69-2.40%113,411
Feb 11, 202624.8124.8824.4624.6224.27-0.04%92,138
Feb 10, 202624.7124.9624.4224.6324.280.20%130,377
Feb 9, 202624.4924.9024.0924.5824.230.33%142,319
Feb 6, 202624.1824.9024.0624.5024.151.74%146,763
Feb 5, 202624.9725.2223.9624.0823.74-3.87%219,193
Feb 4, 202624.5025.1024.2625.0524.692.62%228,479
Feb 3, 202623.8324.4823.8024.4124.062.95%181,916
Feb 2, 202622.8924.0022.7023.7123.373.99%142,736
Jan 30, 202622.5923.3022.2922.8022.48-0.39%171,064
Jan 29, 202622.3022.9722.3022.8922.562.74%169,376
Jan 28, 202622.6522.8422.2522.2821.96-1.55%135,785
Jan 27, 202622.5022.9122.3422.6322.310.58%108,172
Jan 26, 202622.4922.7322.1422.5022.180.04%150,833
Jan 23, 202622.4422.7222.2522.4922.17-0.04%121,599
Jan 22, 202622.8623.0622.4122.5022.18-1.06%141,007