Movado Group, Inc. (MOV)
NYSE: MOV · Real-Time Price · USD
15.46
-0.54 (-3.37%)
At close: Jun 5, 2025, 4:00 PM
15.99
+0.53 (3.43%)
After-hours: Jun 5, 2025, 7:20 PM EDT
Movado Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 16.00 | 16.04 | 15.46 | 15.46 | 15.46 | -3.37% | 199,214 |
Jun 4, 2025 | 16.30 | 16.48 | 15.86 | 16.00 | 16.00 | -1.42% | 173,999 |
Jun 3, 2025 | 16.33 | 16.63 | 16.12 | 16.23 | 16.23 | -0.31% | 251,236 |
Jun 2, 2025 | 16.22 | 16.51 | 15.93 | 16.28 | 16.28 | 0.49% | 275,786 |
May 30, 2025 | 16.00 | 16.24 | 15.87 | 16.20 | 16.20 | -0.06% | 222,593 |
May 29, 2025 | 15.71 | 17.33 | 15.50 | 16.21 | 16.21 | -6.95% | 438,991 |
May 28, 2025 | 17.39 | 17.60 | 17.34 | 17.42 | 17.42 | 0.17% | 222,296 |
May 27, 2025 | 17.10 | 17.47 | 16.96 | 17.39 | 17.39 | 3.57% | 162,893 |
May 23, 2025 | 16.75 | 16.86 | 16.55 | 16.79 | 16.79 | -1.00% | 182,738 |
May 22, 2025 | 16.71 | 17.09 | 16.71 | 16.96 | 16.96 | 0.95% | 156,208 |
May 21, 2025 | 17.02 | 17.14 | 16.74 | 16.80 | 16.80 | -2.04% | 233,210 |
May 20, 2025 | 17.09 | 17.33 | 16.99 | 17.15 | 17.15 | 0.59% | 146,985 |
May 19, 2025 | 17.11 | 17.21 | 16.93 | 17.05 | 17.05 | -1.73% | 209,593 |
May 16, 2025 | 17.15 | 17.43 | 17.09 | 17.35 | 17.35 | 1.52% | 179,742 |
May 15, 2025 | 16.96 | 17.15 | 16.90 | 17.09 | 17.09 | 0.53% | 202,382 |
May 14, 2025 | 17.01 | 17.19 | 16.76 | 17.00 | 17.00 | -0.06% | 344,656 |
May 13, 2025 | 16.85 | 17.21 | 16.78 | 17.01 | 17.01 | 1.98% | 270,794 |
May 12, 2025 | 16.06 | 16.80 | 16.05 | 16.68 | 16.68 | 9.59% | 322,293 |
May 9, 2025 | 15.35 | 15.42 | 15.10 | 15.22 | 15.22 | -0.59% | 125,466 |
May 8, 2025 | 14.73 | 15.43 | 14.71 | 15.31 | 15.31 | 4.86% | 241,109 |
May 7, 2025 | 14.25 | 14.60 | 14.18 | 14.60 | 14.60 | 3.91% | 179,595 |
May 6, 2025 | 14.08 | 14.26 | 13.98 | 14.05 | 14.05 | -1.26% | 161,762 |
May 5, 2025 | 14.28 | 14.43 | 14.22 | 14.23 | 14.23 | -0.97% | 117,836 |
May 2, 2025 | 14.30 | 14.45 | 14.10 | 14.37 | 14.37 | 0.84% | 173,352 |
May 1, 2025 | 14.00 | 14.42 | 13.95 | 14.25 | 14.25 | 2.59% | 221,395 |
Apr 30, 2025 | 14.00 | 14.00 | 13.71 | 13.89 | 13.89 | -0.79% | 178,876 |
Apr 29, 2025 | 13.91 | 14.12 | 13.80 | 14.00 | 14.00 | 0.94% | 217,749 |
Apr 28, 2025 | 13.95 | 14.09 | 13.74 | 13.87 | 13.87 | -0.64% | 180,908 |
Apr 25, 2025 | 14.03 | 14.07 | 13.66 | 13.96 | 13.96 | -0.71% | 167,136 |
Apr 24, 2025 | 13.75 | 14.09 | 13.56 | 14.06 | 14.06 | 2.25% | 151,441 |
Apr 23, 2025 | 14.28 | 14.48 | 13.63 | 13.75 | 13.75 | -0.65% | 278,419 |
Apr 22, 2025 | 13.22 | 13.95 | 13.17 | 13.84 | 13.84 | 2.75% | 211,423 |
Apr 21, 2025 | 13.25 | 13.59 | 12.90 | 13.47 | 13.14 | 0.90% | 437,258 |
Apr 17, 2025 | 13.52 | 13.89 | 13.01 | 13.35 | 13.02 | -2.05% | 483,352 |
Apr 16, 2025 | 13.04 | 14.39 | 13.04 | 13.63 | 13.29 | 4.28% | 339,531 |
Apr 15, 2025 | 13.60 | 13.70 | 12.99 | 13.07 | 12.75 | -4.11% | 241,454 |
Apr 14, 2025 | 13.90 | 13.96 | 13.08 | 13.63 | 13.29 | 0.52% | 312,883 |
Apr 11, 2025 | 13.82 | 13.90 | 12.85 | 13.56 | 13.23 | -1.81% | 483,022 |
Apr 10, 2025 | 14.23 | 14.23 | 13.41 | 13.81 | 13.47 | -4.69% | 240,210 |
Apr 9, 2025 | 13.35 | 14.82 | 12.93 | 14.49 | 14.13 | 7.41% | 478,253 |
Apr 8, 2025 | 14.31 | 14.40 | 13.30 | 13.49 | 13.16 | -1.10% | 364,578 |
Apr 7, 2025 | 14.66 | 15.09 | 13.21 | 13.64 | 13.30 | -10.03% | 501,307 |
Apr 4, 2025 | 14.26 | 15.34 | 13.80 | 15.16 | 14.79 | 2.09% | 466,509 |
Apr 3, 2025 | 16.56 | 16.67 | 14.73 | 14.85 | 14.48 | -13.26% | 316,835 |
Apr 2, 2025 | 16.68 | 17.28 | 16.68 | 17.12 | 16.70 | 1.54% | 191,967 |
Apr 1, 2025 | 16.82 | 17.19 | 16.68 | 16.86 | 16.44 | 0.84% | 235,376 |
Mar 31, 2025 | 17.07 | 17.11 | 16.55 | 16.72 | 16.31 | -2.96% | 207,190 |
Mar 28, 2025 | 17.60 | 17.70 | 17.09 | 17.23 | 16.81 | -3.64% | 144,209 |
Mar 27, 2025 | 17.62 | 17.92 | 17.53 | 17.88 | 17.44 | 1.19% | 129,946 |
Mar 26, 2025 | 17.82 | 18.09 | 17.43 | 17.67 | 17.23 | -0.39% | 178,994 |