Movado Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	37.21	37.40	36.79	37.26	37.26	-0.67%	317,689
Jun 4, 2026	37.53	37.88	36.81	37.51	37.51	2.94%	329,553
Jun 3, 2026	37.38	37.45	36.07	36.44	36.44	-2.83%	239,999
Jun 2, 2026	37.65	38.28	37.09	37.50	37.50	-0.35%	224,384
Jun 1, 2026	38.00	38.05	37.02	37.63	37.63	-1.70%	333,545
May 29, 2026	35.32	38.77	35.13	38.28	38.28	7.56%	537,690
May 28, 2026	34.56	35.78	33.73	35.59	35.59	3.79%	453,283
May 27, 2026	31.62	34.29	30.40	34.29	34.29	14.99%	686,139
May 26, 2026	28.72	29.82	28.07	29.82	29.82	4.82%	364,292
May 22, 2026	27.66	28.49	27.63	28.45	28.45	3.45%	124,176
May 21, 2026	27.03	27.52	26.59	27.50	27.50	1.48%	178,066
May 20, 2026	26.38	27.18	26.29	27.10	27.10	2.77%	148,926
May 19, 2026	26.59	26.75	26.16	26.37	26.37	-0.72%	140,208
May 18, 2026	27.21	27.76	26.45	26.56	26.56	-1.52%	155,624
May 15, 2026	27.11	27.44	26.75	26.97	26.97	-1.82%	167,238
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%	115,302
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%	108,084
May 6, 2026	27.45	28.09	27.23	27.86	27.86	2.96%	112,902
May 5, 2026	26.68	27.12	26.58	27.06	27.06	2.11%	108,202
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%	127,256
Apr 30, 2026	26.98	27.41	26.93	27.24	27.24	0.55%	84,304
Apr 29, 2026	27.52	27.64	26.73	27.09	27.09	-2.06%	136,122
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%	77,520
Apr 23, 2026	28.35	28.63	28.05	28.37	28.37	0.28%	123,446
Apr 22, 2026	29.18	29.18	27.91	28.29	28.29	-2.85%	121,718
Apr 21, 2026	28.90	29.24	28.64	29.12	29.12	0.83%	141,308
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%	267,530
Apr 16, 2026	26.86	27.25	26.86	27.08	27.08	0.71%	127,977
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%	136,086
Apr 9, 2026	25.59	26.65	25.51	26.64	26.64	3.50%	203,170
Apr 8, 2026	25.15	25.98	24.96	25.74	25.74	5.06%	193,477
Apr 7, 2026	24.52	24.69	24.03	24.50	24.50	-0.33%	122,698
Apr 6, 2026	23.63	24.65	23.63	24.58	24.58	3.41%	114,297
Apr 2, 2026	24.02	24.10	23.21	23.77	23.77	-2.06%	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