Skip to main content
logo
Movado Group, Inc. (MOV)
NYSE: MOV · Real-Time Price · USD
23.14
-0.27 (-1.15%)
At close: Mar 13, 2026, 4:00 PM EDT
23.22
+0.08 (0.35%)
After-hours: Mar 13, 2026, 7:00 PM EDT

Movado Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202623.3423.5523.0123.1423.14-1.15%110,216
Mar 12, 202622.9423.5722.7923.4123.410.56%84,301
Mar 11, 202623.3223.5322.9823.2823.28-0.34%83,407
Mar 10, 202623.1624.0722.8123.3623.36-0.13%149,287
Mar 9, 202623.0823.4722.4423.3923.39-0.97%121,655
Mar 6, 202623.6523.8123.4023.6223.62-2.68%91,018
Mar 5, 202624.5224.8024.2624.2724.27-2.57%80,732
Mar 4, 202624.8925.1124.3724.9124.911.63%85,275
Mar 3, 202624.2324.6323.7124.5124.51-0.73%126,636
Mar 2, 202624.4324.9824.1124.6924.69-1.04%132,522
Feb 27, 202625.3125.3624.8024.9524.95-1.96%86,482
Feb 26, 202625.5125.7525.0025.4525.45-0.24%110,206
Feb 25, 202625.7525.7525.1325.5125.51-0.58%82,217
Feb 24, 202625.2325.7324.8325.6625.662.44%108,211
Feb 23, 202625.4225.5024.5625.0525.05-2.94%157,961
Feb 20, 202624.9225.8524.7125.8125.813.53%148,134
Feb 19, 202624.6024.9924.3824.9324.930.65%147,376
Feb 18, 202624.8425.1824.5724.7724.77-0.28%131,051
Feb 17, 202624.3324.8424.0624.8424.841.97%108,405
Feb 13, 202624.2524.6123.9224.3624.361.37%134,229
Feb 12, 202624.7525.1323.8024.0324.03-2.40%113,409
Feb 11, 202624.8124.8824.4624.6224.62-0.04%92,136
Feb 10, 202624.7124.9624.4224.6324.630.20%130,377
Feb 9, 202624.4924.9024.0924.5824.580.33%127,319
Feb 6, 202624.1824.9024.0624.5024.501.74%136,196
Feb 5, 202624.9725.2223.9624.0824.08-3.87%212,878
Feb 4, 202624.5025.1024.2625.0525.052.62%223,327
Feb 3, 202623.8324.4823.8024.4124.412.95%180,136
Feb 2, 202622.8924.0022.7023.7123.713.99%142,690
Jan 30, 202622.5923.3022.2922.8022.80-0.39%171,060
Jan 29, 202622.3022.9722.3022.8922.892.74%162,515
Jan 28, 202622.6522.8422.2522.2822.28-1.55%131,147
Jan 27, 202622.5022.9122.3422.6322.630.58%107,781
Jan 26, 202622.4922.7322.1422.5022.500.04%149,865
Jan 23, 202622.4422.7222.2522.4922.49-0.04%121,500
Jan 22, 202622.8623.0622.4122.5022.50-1.06%132,314
Jan 21, 202622.1222.8022.1222.7422.744.03%124,514
Jan 20, 202622.5122.7221.6721.8621.86-4.08%131,620
Jan 16, 202622.6022.9622.4422.7922.790.75%167,241
Jan 15, 202622.1822.7922.0122.6222.622.08%157,660
Jan 14, 202622.4822.7021.9422.1622.16-2.16%149,014
Jan 13, 202622.6522.9222.4622.6522.65-0.40%105,112
Jan 12, 202622.4322.7522.1222.7422.740.35%140,346
Jan 9, 202622.5322.6822.1022.6622.661.12%158,603
Jan 8, 202621.7022.5321.6322.4122.412.70%145,160
Jan 7, 202622.2022.3621.6021.8221.820.28%146,275
Jan 6, 202620.8121.8220.7421.7621.764.31%115,492
Jan 5, 202620.9621.3720.8420.8620.86-0.71%131,176
Jan 2, 202620.7021.1420.6121.0121.011.89%137,534
Dec 31, 202521.0121.0120.5920.6220.62-1.72%89,806