Movado Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	38.20	39.59	38.20	39.58	39.58	3.91%	539,965
Jun 25, 2026	38.49	38.49	37.67	38.09	38.09	0.13%	202,561
Jun 24, 2026	38.92	39.38	37.86	38.04	38.04	-1.68%	246,956
Jun 23, 2026	38.88	39.19	38.20	38.69	38.69	-1.43%	320,712
Jun 22, 2026	38.72	39.50	38.48	39.25	39.25	2.05%	336,740
Jun 18, 2026	37.57	38.50	37.45	38.46	38.46	3.28%	401,389
Jun 17, 2026	37.19	37.84	36.69	37.24	37.24	0.38%	360,915
Jun 16, 2026	37.43	37.57	36.58	37.10	37.10	-0.11%	333,652
Jun 15, 2026	38.24	38.93	36.93	37.14	37.14	-3.98%	380,981
Jun 12, 2026	38.35	39.63	38.35	38.68	38.68	1.02%	305,803
Jun 11, 2026	36.43	38.33	36.29	38.29	38.29	6.21%	587,166
Jun 10, 2026	36.62	37.01	35.92	36.05	36.05	-1.31%	220,104
Jun 9, 2026	38.12	38.38	36.08	36.93	36.53	-2.12%	305,763
Jun 8, 2026	37.70	38.27	37.23	37.73	37.32	1.26%	411,922
Jun 5, 2026	37.21	37.40	36.79	37.26	36.86	-0.67%	317,704
Jun 4, 2026	37.53	37.88	36.81	37.51	37.10	2.94%	329,656
Jun 3, 2026	37.38	37.45	36.07	36.44	36.05	-2.83%	240,049
Jun 2, 2026	37.65	38.28	37.09	37.50	37.09	-0.35%	225,296
Jun 1, 2026	38.00	38.05	37.02	37.63	37.22	-1.70%	333,650
May 29, 2026	35.32	38.77	35.13	38.28	37.87	7.56%	538,376
May 28, 2026	34.56	35.78	33.73	35.59	35.20	3.79%	454,484
May 27, 2026	31.62	34.29	30.40	34.29	33.92	14.99%	686,767
May 26, 2026	28.72	29.82	28.07	29.82	29.50	4.82%	364,539
May 22, 2026	27.66	28.49	27.63	28.45	28.14	3.45%	124,176
May 21, 2026	27.03	27.52	26.59	27.50	27.20	1.48%	178,067
May 20, 2026	26.38	27.18	26.29	27.10	26.81	2.77%	148,926
May 19, 2026	26.59	26.75	26.16	26.37	26.08	-0.72%	140,208
May 18, 2026	27.21	27.76	26.45	26.56	26.27	-1.52%	155,674
May 15, 2026	27.11	27.44	26.75	26.97	26.68	-1.82%	167,238
May 14, 2026	27.21	27.70	26.97	27.47	27.17	1.52%	156,969
May 13, 2026	26.44	27.12	26.08	27.06	26.77	2.15%	157,811
May 12, 2026	27.42	27.62	26.49	26.49	26.20	-4.06%	125,886
May 11, 2026	28.15	28.15	27.38	27.61	27.31	-1.43%	115,302
May 8, 2026	27.58	28.08	27.50	28.01	27.71	1.52%	75,009
May 7, 2026	27.85	28.23	27.51	27.59	27.29	-0.97%	108,084
May 6, 2026	27.45	28.09	27.23	27.86	27.56	2.96%	112,902
May 5, 2026	26.68	27.12	26.58	27.06	26.77	2.11%	108,202
May 4, 2026	27.12	27.37	26.38	26.50	26.21	-3.46%	103,158
May 1, 2026	27.13	27.65	27.01	27.45	27.15	0.77%	127,256
Apr 30, 2026	26.98	27.41	26.93	27.24	26.94	0.55%	84,304
Apr 29, 2026	27.52	27.64	26.73	27.09	26.80	-2.06%	136,122
Apr 28, 2026	27.62	27.71	27.21	27.66	27.36	1.21%	162,094
Apr 27, 2026	27.68	27.70	27.33	27.33	27.03	-1.44%	111,838
Apr 24, 2026	28.34	28.34	27.66	27.73	27.43	-2.26%	77,520
Apr 23, 2026	28.35	28.63	28.05	28.37	28.06	0.28%	123,446
Apr 22, 2026	29.18	29.18	27.91	28.29	27.98	-2.85%	121,718
Apr 21, 2026	28.90	29.24	28.64	29.12	28.80	0.83%	141,308
Apr 20, 2026	28.39	28.88	28.27	28.88	28.57	1.65%	166,031
Apr 17, 2026	27.48	28.46	27.45	28.41	28.10	4.91%	267,530
Apr 16, 2026	26.86	27.25	26.86	27.08	26.79	0.71%	127,977