Movado Group, Inc. (MOV)
NYSE: MOV · Real-Time Price · USD
17.04
+0.55 (3.34%)
Jul 23, 2025, 3:30 PM - Market open
Movado Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2025 | 16.98 | 17.03 | 16.98 | 17.00 | - | 3.09% | 5,808 |
| Jul 22, 2025 | 16.32 | 16.60 | 16.32 | 16.49 | 16.49 | 1.60% | 89,008 |
| Jul 21, 2025 | 16.28 | 16.44 | 16.14 | 16.23 | 16.23 | 0.25% | 80,063 |
| Jul 18, 2025 | 16.42 | 16.42 | 16.14 | 16.19 | 16.19 | -1.04% | 87,929 |
| Jul 17, 2025 | 16.33 | 16.49 | 16.20 | 16.36 | 16.36 | 0.80% | 125,787 |
| Jul 16, 2025 | 16.22 | 16.38 | 15.96 | 16.23 | 16.23 | 0.37% | 93,950 |
| Jul 15, 2025 | 16.67 | 16.67 | 16.15 | 16.17 | 16.17 | -2.88% | 112,113 |
| Jul 14, 2025 | 16.81 | 16.81 | 16.48 | 16.65 | 16.65 | -1.25% | 146,753 |
| Jul 11, 2025 | 16.79 | 16.95 | 16.60 | 16.86 | 16.86 | 0.30% | 157,116 |
| Jul 10, 2025 | 16.57 | 17.10 | 16.56 | 16.81 | 16.81 | 1.51% | 169,213 |
| Jul 9, 2025 | 16.66 | 16.66 | 16.38 | 16.56 | 16.56 | -0.36% | 113,505 |
| Jul 8, 2025 | 16.12 | 16.63 | 16.11 | 16.62 | 16.62 | 3.49% | 149,323 |
| Jul 7, 2025 | 16.29 | 16.44 | 16.02 | 16.06 | 16.06 | -2.61% | 120,233 |
| Jul 3, 2025 | 16.28 | 16.56 | 16.22 | 16.49 | 16.49 | 1.92% | 99,728 |
| Jul 2, 2025 | 15.96 | 16.27 | 15.73 | 16.18 | 16.18 | 1.70% | 167,618 |
| Jul 1, 2025 | 15.54 | 16.46 | 15.20 | 15.91 | 15.91 | 4.33% | 273,281 |
| Jun 30, 2025 | 15.55 | 15.61 | 15.21 | 15.25 | 15.25 | -1.42% | 170,019 |
| Jun 27, 2025 | 15.57 | 15.76 | 15.37 | 15.47 | 15.47 | 0.13% | 245,544 |
| Jun 26, 2025 | 15.27 | 15.49 | 15.17 | 15.45 | 15.45 | 1.64% | 183,319 |
| Jun 25, 2025 | 15.37 | 15.44 | 15.13 | 15.20 | 15.20 | -0.91% | 157,722 |
| Jun 24, 2025 | 15.25 | 15.35 | 15.10 | 15.34 | 15.34 | 1.52% | 142,807 |
| Jun 23, 2025 | 14.95 | 15.16 | 14.71 | 15.11 | 15.11 | 0.33% | 171,523 |
| Jun 20, 2025 | 15.44 | 15.47 | 15.06 | 15.06 | 15.06 | -2.08% | 376,291 |
| Jun 18, 2025 | 15.24 | 15.44 | 15.22 | 15.38 | 15.38 | 0.65% | 152,700 |
| Jun 17, 2025 | 15.27 | 15.47 | 15.21 | 15.28 | 15.28 | -0.65% | 166,344 |
| Jun 16, 2025 | 15.00 | 15.38 | 15.00 | 15.38 | 15.38 | 3.57% | 144,709 |
| Jun 13, 2025 | 15.19 | 15.27 | 14.80 | 14.85 | 14.85 | -3.57% | 165,616 |
| Jun 12, 2025 | 15.49 | 15.68 | 15.29 | 15.40 | 15.40 | -3.69% | 178,302 |
| Jun 11, 2025 | 16.27 | 16.40 | 15.83 | 15.99 | 15.64 | -0.37% | 281,039 |
| Jun 10, 2025 | 16.14 | 16.35 | 16.04 | 16.05 | 15.69 | -0.12% | 167,688 |
| Jun 9, 2025 | 15.83 | 16.18 | 15.73 | 16.07 | 15.71 | 2.88% | 108,959 |
| Jun 6, 2025 | 15.59 | 15.80 | 15.49 | 15.62 | 15.27 | 1.03% | 186,727 |
| Jun 5, 2025 | 16.00 | 16.04 | 15.46 | 15.46 | 15.12 | -3.37% | 199,243 |
| Jun 4, 2025 | 16.30 | 16.48 | 15.86 | 16.00 | 15.64 | -1.42% | 173,999 |
| Jun 3, 2025 | 16.33 | 16.63 | 16.12 | 16.23 | 15.87 | -0.31% | 251,236 |
| Jun 2, 2025 | 16.22 | 16.51 | 15.93 | 16.28 | 15.92 | 0.49% | 275,786 |
| May 30, 2025 | 16.00 | 16.24 | 15.87 | 16.20 | 15.84 | -0.06% | 222,593 |
| May 29, 2025 | 15.71 | 17.33 | 15.50 | 16.21 | 15.85 | -6.95% | 438,991 |
| May 28, 2025 | 17.39 | 17.60 | 17.34 | 17.42 | 17.03 | 0.17% | 222,296 |
| May 27, 2025 | 17.10 | 17.47 | 16.96 | 17.39 | 17.00 | 3.57% | 162,893 |
| May 23, 2025 | 16.75 | 16.86 | 16.55 | 16.79 | 16.42 | -1.00% | 182,738 |
| May 22, 2025 | 16.71 | 17.09 | 16.71 | 16.96 | 16.58 | 0.95% | 156,208 |
| May 21, 2025 | 17.02 | 17.14 | 16.74 | 16.80 | 16.43 | -2.04% | 233,210 |
| May 20, 2025 | 17.09 | 17.33 | 16.99 | 17.15 | 16.77 | 0.59% | 146,985 |
| May 19, 2025 | 17.11 | 17.21 | 16.93 | 17.05 | 16.67 | -1.73% | 209,593 |
| May 16, 2025 | 17.15 | 17.43 | 17.09 | 17.35 | 16.96 | 1.52% | 179,742 |
| May 15, 2025 | 16.96 | 17.15 | 16.90 | 17.09 | 16.71 | 0.53% | 202,382 |
| May 14, 2025 | 17.01 | 17.19 | 16.76 | 17.00 | 16.62 | -0.06% | 344,656 |
| May 13, 2025 | 16.85 | 17.21 | 16.78 | 17.01 | 16.63 | 1.98% | 270,794 |
| May 12, 2025 | 16.06 | 16.80 | 16.05 | 16.68 | 16.31 | 9.59% | 322,293 |