Movado Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	27.21	27.70	26.97	27.47	27.47	1.52%	156,969
May 13, 2026	26.44	27.12	26.08	27.06	27.06	2.15%	157,811
May 12, 2026	27.42	27.62	26.49	26.49	26.49	-4.06%	125,886
May 11, 2026	28.15	28.15	27.38	27.61	27.61	-1.43%	115,178
May 8, 2026	27.58	28.08	27.50	28.01	28.01	1.52%	75,009
May 7, 2026	27.85	28.23	27.51	27.59	27.59	-0.97%	108,076
May 6, 2026	27.45	28.09	27.23	27.86	27.86	2.96%	112,892
May 5, 2026	26.68	27.12	26.58	27.06	27.06	2.11%	108,152
May 4, 2026	27.12	27.37	26.38	26.50	26.50	-3.46%	103,158
May 1, 2026	27.13	27.65	27.01	27.45	27.45	0.77%	127,254
Apr 30, 2026	26.98	27.41	26.93	27.24	27.24	0.55%	84,284
Apr 29, 2026	27.52	27.64	26.73	27.09	27.09	-2.06%	135,625
Apr 28, 2026	27.62	27.71	27.21	27.66	27.66	1.21%	162,094
Apr 27, 2026	27.68	27.70	27.33	27.33	27.33	-1.44%	111,838
Apr 24, 2026	28.34	28.34	27.66	27.73	27.73	-2.26%	77,289
Apr 23, 2026	28.35	28.63	28.05	28.37	28.37	0.28%	123,200
Apr 22, 2026	29.18	29.18	27.91	28.29	28.29	-2.85%	121,716
Apr 21, 2026	28.90	29.24	28.64	29.12	29.12	0.83%	141,290
Apr 20, 2026	28.39	28.88	28.27	28.88	28.88	1.65%	166,031
Apr 17, 2026	27.48	28.46	27.45	28.41	28.41	4.91%	264,530
Apr 16, 2026	26.86	27.25	26.86	27.08	27.08	0.71%	127,972
Apr 15, 2026	26.83	27.16	26.51	26.89	26.89	-1.21%	123,051
Apr 14, 2026	26.70	27.38	26.69	27.22	27.22	1.64%	124,625
Apr 13, 2026	26.59	26.84	26.23	26.78	26.78	0.15%	121,281
Apr 10, 2026	26.58	26.93	26.30	26.74	26.74	0.38%	136,084
Apr 9, 2026	25.59	26.65	25.51	26.64	26.64	3.50%	203,154
Apr 8, 2026	25.15	25.98	24.96	25.74	25.74	5.06%	193,365
Apr 7, 2026	24.52	24.69	24.03	24.50	24.50	-0.33%	122,078
Apr 6, 2026	23.63	24.65	23.63	24.58	24.58	3.41%	114,289
Apr 2, 2026	24.02	24.10	23.21	23.77	23.77	-3.45%	127,817
Apr 1, 2026	24.44	25.11	24.39	24.62	24.27	0.82%	165,795
Mar 31, 2026	24.56	24.86	24.17	24.42	24.07	0.62%	215,406
Mar 30, 2026	24.38	24.57	24.08	24.27	23.92	0.91%	157,249
Mar 27, 2026	23.89	24.21	23.89	24.05	23.71	-0.50%	113,887
Mar 26, 2026	23.93	24.81	23.93	24.17	23.83	-0.45%	106,459
Mar 25, 2026	24.01	24.46	23.57	24.28	23.93	1.97%	267,470
Mar 24, 2026	23.58	24.22	23.58	23.81	23.47	-0.33%	245,763
Mar 23, 2026	24.59	24.90	23.86	23.89	23.55	-0.54%	320,975
Mar 20, 2026	25.10	25.14	23.80	24.02	23.68	-4.80%	346,704
Mar 19, 2026	24.70	25.52	22.92	25.23	24.87	9.46%	433,062
Mar 18, 2026	23.29	23.67	23.01	23.05	22.72	-1.66%	178,636
Mar 17, 2026	23.68	24.03	23.35	23.44	23.11	-0.93%	96,011
Mar 16, 2026	23.47	23.99	23.38	23.66	23.32	2.25%	168,780
Mar 13, 2026	23.34	23.55	23.01	23.14	22.81	-1.15%	110,216
Mar 12, 2026	22.94	23.57	22.79	23.41	23.08	0.56%	84,301
Mar 11, 2026	23.32	23.53	22.98	23.28	22.95	-0.34%	83,407
Mar 10, 2026	23.16	24.07	22.81	23.36	23.03	-0.13%	149,287
Mar 9, 2026	23.08	23.47	22.44	23.39	23.06	-0.97%	121,664
Mar 6, 2026	23.65	23.81	23.40	23.62	23.28	-2.68%	91,027
Mar 5, 2026	24.52	24.80	24.26	24.27	23.92	-2.57%	80,732