Skip to main content
logo
Movado Group, Inc. (MOV)
NYSE: MOV · Real-Time Price · USD
27.86
-0.51 (-1.80%)
Apr 24, 2026, 2:37 PM EDT - Market open

Movado Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202628.3428.3427.7327.89--1.69%34,028
Apr 23, 202628.3528.6328.0528.3728.370.28%123,200
Apr 22, 202629.1829.1827.9128.2928.29-2.85%121,716
Apr 21, 202628.9029.2428.6429.1229.120.83%141,290
Apr 20, 202628.3928.8828.2728.8828.881.65%166,031
Apr 17, 202627.4828.4627.4528.4128.414.91%264,530
Apr 16, 202626.8627.2526.8627.0827.080.71%127,972
Apr 15, 202626.8327.1626.5126.8926.89-1.21%123,051
Apr 14, 202626.7027.3826.6927.2227.221.64%124,625
Apr 13, 202626.5926.8426.2326.7826.780.15%121,281
Apr 10, 202626.5826.9326.3026.7426.740.38%136,084
Apr 9, 202625.5926.6525.5126.6426.643.50%203,154
Apr 8, 202625.1525.9824.9625.7425.745.06%193,365
Apr 7, 202624.5224.6924.0324.5024.50-0.33%122,078
Apr 6, 202623.6324.6523.6324.5824.583.41%114,289
Apr 2, 202624.0224.1023.2123.7723.77-3.45%127,817
Apr 1, 202624.4425.1124.3924.6224.270.82%165,795
Mar 31, 202624.5624.8624.1724.4224.070.62%215,406
Mar 30, 202624.3824.5724.0824.2723.920.91%157,249
Mar 27, 202623.8924.2123.8924.0523.71-0.50%113,887
Mar 26, 202623.9324.8123.9324.1723.83-0.45%106,459
Mar 25, 202624.0124.4623.5724.2823.931.97%267,470
Mar 24, 202623.5824.2223.5823.8123.47-0.33%245,763
Mar 23, 202624.5924.9023.8623.8923.55-0.54%320,975
Mar 20, 202625.1025.1423.8024.0223.68-4.80%346,704
Mar 19, 202624.7025.5222.9225.2324.879.46%433,062
Mar 18, 202623.2923.6723.0123.0522.72-1.66%178,636
Mar 17, 202623.6824.0323.3523.4423.11-0.93%96,011
Mar 16, 202623.4723.9923.3823.6623.322.25%168,780
Mar 13, 202623.3423.5523.0123.1422.81-1.15%110,216
Mar 12, 202622.9423.5722.7923.4123.080.56%84,301
Mar 11, 202623.3223.5322.9823.2822.95-0.34%83,407
Mar 10, 202623.1624.0722.8123.3623.03-0.13%149,287
Mar 9, 202623.0823.4722.4423.3923.06-0.97%121,664
Mar 6, 202623.6523.8123.4023.6223.28-2.68%91,027
Mar 5, 202624.5224.8024.2624.2723.92-2.57%80,732
Mar 4, 202624.8925.1124.3724.9124.561.63%88,222
Mar 3, 202624.2324.6323.7124.5124.16-0.73%126,636
Mar 2, 202624.4324.9824.1124.6924.34-1.04%132,523
Feb 27, 202625.3125.3624.8024.9524.60-1.96%86,529
Feb 26, 202625.5125.7525.0025.4525.09-0.24%110,206
Feb 25, 202625.7525.7525.1325.5125.15-0.58%82,217
Feb 24, 202625.2325.7324.8325.6625.302.44%108,211
Feb 23, 202625.4225.5024.5625.0524.69-2.94%157,961
Feb 20, 202624.9225.8524.7125.8125.443.53%148,140
Feb 19, 202624.6024.9924.3824.9324.580.65%147,376
Feb 18, 202624.8425.1824.5724.7724.42-0.28%131,051
Feb 17, 202624.3324.8424.0624.8424.491.97%108,458
Feb 13, 202624.2524.6123.9224.3624.011.37%134,232
Feb 12, 202624.7525.1323.8024.0323.69-2.40%113,411