Movado Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	32.31	32.58	31.69	32.31	32.31	0.78%	179,525
Oct 12, 2026	31.33	32.25	31.02	32.06	32.06	1.55%	224,030
Oct 9, 2026	32.09	32.17	31.55	31.57	31.57	-1.31%	197,894
Oct 8, 2026	32.17	32.62	31.76	31.99	31.99	-1.75%	260,880
Oct 7, 2026	32.57	33.09	32.47	32.56	32.56	-0.88%	213,418
Oct 6, 2026	33.79	33.97	32.81	32.85	32.85	-1.79%	203,560
Oct 5, 2026	33.85	33.85	33.33	33.45	33.45	-0.62%	192,548
Oct 2, 2026	34.35	34.44	33.50	33.66	33.66	-0.85%	201,813
Oct 1, 2026	33.13	33.98	32.82	33.95	33.95	2.01%	142,577
Sep 30, 2026	33.93	33.94	32.90	33.28	33.28	-0.92%	196,745
Sep 29, 2026	33.51	33.66	33.09	33.59	33.59	0.33%	202,306
Sep 28, 2026	33.99	33.99	33.02	33.48	33.48	-1.88%	201,969
Sep 25, 2026	33.35	34.12	33.35	34.12	34.12	2.09%	194,925
Sep 24, 2026	33.40	33.80	33.17	33.42	33.42	0.54%	192,636
Sep 23, 2026	33.18	33.69	32.88	33.24	33.24	-0.12%	176,600
Sep 22, 2026	33.22	34.09	33.16	33.28	33.28	0.94%	224,492
Sep 21, 2026	33.21	33.21	32.58	32.97	32.97	-0.15%	165,643
Sep 18, 2026	33.27	33.30	32.44	33.02	33.02	-1.08%	423,162
Sep 17, 2026	33.29	33.54	33.06	33.38	33.38	1.34%	249,283
Sep 16, 2026	33.12	33.47	32.69	32.94	32.94	0.30%	140,154
Sep 15, 2026	33.18	33.28	32.50	32.84	32.84	-1.32%	134,063
Sep 14, 2026	32.72	33.29	32.61	33.28	33.28	1.62%	147,139
Sep 11, 2026	32.95	33.14	32.54	32.75	32.75	0.65%	134,030
Sep 10, 2026	32.39	33.02	32.26	32.54	32.54	-0.37%	166,804
Sep 9, 2026	33.05	33.46	32.56	32.66	32.66	-1.18%	169,022
Sep 8, 2026	33.27	33.61	32.63	33.05	33.05	-1.55%	225,244
Sep 4, 2026	33.26	34.18	33.26	33.97	33.57	1.01%	133,132
Sep 3, 2026	34.11	34.12	33.03	33.63	33.23	-0.21%	127,787
Sep 2, 2026	34.25	34.59	33.68	33.70	33.30	-0.77%	178,105
Sep 1, 2026	33.35	34.05	33.02	33.96	33.56	0.68%	210,375
Aug 31, 2026	34.46	34.46	33.31	33.73	33.33	-2.18%	191,213
Aug 28, 2026	34.57	35.11	34.36	34.48	34.07	-0.12%	170,619
Aug 27, 2026	34.56	34.96	33.30	34.52	34.11	-1.37%	228,128
Aug 26, 2026	36.48	36.95	34.15	35.00	34.59	0.09%	453,403
Aug 25, 2026	34.81	35.20	34.07	34.97	34.56	0.69%	255,430
Aug 24, 2026	34.90	35.39	34.40	34.73	34.32	-0.23%	166,625
Aug 21, 2026	35.69	35.89	34.41	34.81	34.40	-1.50%	352,281
Aug 20, 2026	35.00	35.38	34.42	35.34	34.92	-0.98%	200,975
Aug 19, 2026	35.81	36.31	35.46	35.69	35.27	0.93%	134,805
Aug 18, 2026	35.55	35.95	35.35	35.36	34.94	-0.20%	146,961
Aug 17, 2026	35.64	36.00	35.00	35.43	35.01	-1.94%	140,338
Aug 14, 2026	35.83	36.32	35.64	36.13	35.70	0.84%	137,632
Aug 13, 2026	37.08	37.08	35.77	35.83	35.41	-2.24%	124,081
Aug 12, 2026	37.21	37.40	36.07	36.65	36.22	-0.95%	206,673
Aug 11, 2026	37.03	37.69	36.79	37.00	36.56	0.68%	146,162
Aug 10, 2026	37.55	37.71	36.65	36.75	36.32	-2.88%	137,076
Aug 7, 2026	37.77	37.92	37.10	37.84	37.39	0.19%	128,560
Aug 6, 2026	39.08	40.50	37.61	37.77	37.33	-3.20%	205,408
Aug 5, 2026	39.39	39.85	38.73	39.02	38.56	-1.32%	133,145
Aug 4, 2026	38.93	39.88	38.19	39.54	39.07	1.54%	222,025