Movado Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 8, 2025	21.03	21.24	20.47	20.56	20.56	-3.79%	194,325
Dec 5, 2025	20.93	21.38	20.93	21.37	21.02	2.05%	244,904
Dec 4, 2025	21.05	21.20	20.89	20.94	20.60	-1.27%	185,533
Dec 3, 2025	21.00	21.43	21.00	21.21	20.86	1.24%	117,548
Dec 2, 2025	21.26	21.26	20.94	20.95	20.61	-1.64%	202,166
Dec 1, 2025	20.85	21.41	20.82	21.30	20.95	1.72%	141,486
Nov 28, 2025	21.32	21.32	20.70	20.94	20.60	-1.69%	66,293
Nov 26, 2025	20.46	21.39	20.46	21.30	20.95	3.25%	170,076
Nov 25, 2025	19.33	21.00	19.00	20.63	20.29	6.07%	225,030
Nov 24, 2025	19.12	19.50	18.83	19.45	19.13	1.09%	126,587
Nov 21, 2025	18.45	19.37	18.39	19.24	18.92	5.42%	156,785
Nov 20, 2025	18.49	19.11	18.23	18.25	17.95	-0.60%	264,819
Nov 19, 2025	18.50	18.75	18.35	18.36	18.06	-1.08%	134,429
Nov 18, 2025	18.19	18.63	18.16	18.56	18.26	2.54%	117,792