Movado Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	34.46	34.46	33.31	33.73	33.73	-2.18%	191,208
Aug 28, 2026	34.57	35.11	34.36	34.48	34.48	-0.12%	170,596
Aug 27, 2026	34.56	34.96	33.30	34.52	34.52	-1.37%	211,266
Aug 26, 2026	36.48	36.95	34.15	35.00	35.00	0.09%	453,372
Aug 25, 2026	34.81	35.20	34.07	34.97	34.97	0.69%	254,750
Aug 24, 2026	34.90	35.39	34.40	34.73	34.73	-0.23%	166,364
Aug 21, 2026	35.69	35.89	34.41	34.81	34.81	-1.50%	352,278
Aug 20, 2026	35.00	35.38	34.42	35.34	35.34	-0.98%	200,949
Aug 19, 2026	35.81	36.31	35.46	35.69	35.69	0.93%	134,802
Aug 18, 2026	35.55	35.95	35.35	35.36	35.36	-0.20%	146,956
Aug 17, 2026	35.64	36.00	35.00	35.43	35.43	-1.94%	140,336
Aug 14, 2026	35.83	36.32	35.64	36.13	36.13	0.84%	137,627
Aug 13, 2026	37.08	37.08	35.77	35.83	35.83	-2.24%	123,582
Aug 12, 2026	37.21	37.40	36.07	36.65	36.65	-0.95%	206,428
Aug 11, 2026	37.03	37.69	36.79	37.00	37.00	0.68%	144,055
Aug 10, 2026	37.55	37.71	36.65	36.75	36.75	-2.88%	136,948
Aug 7, 2026	37.77	37.92	37.10	37.84	37.84	0.19%	128,112
Aug 6, 2026	39.08	40.50	37.61	37.77	37.77	-3.20%	205,405
Aug 5, 2026	39.39	39.85	38.73	39.02	39.02	-1.32%	133,132
Aug 4, 2026	38.93	39.88	38.19	39.54	39.54	1.54%	221,958
Aug 3, 2026	38.58	39.28	38.28	38.94	38.94	1.99%	253,746
Jul 31, 2026	38.23	38.65	37.57	38.18	38.18	-0.08%	129,835
Jul 30, 2026	38.07	38.40	37.33	38.21	38.21	1.16%	134,580
Jul 29, 2026	38.11	38.28	37.10	37.77	37.77	-0.74%	136,684
Jul 28, 2026	37.76	38.46	37.43	38.05	38.05	1.30%	180,811
Jul 27, 2026	36.26	37.79	36.26	37.56	37.56	2.88%	202,561
Jul 24, 2026	35.89	37.04	35.08	36.51	36.51	1.59%	211,017
Jul 23, 2026	36.99	37.21	35.77	35.94	35.94	-4.47%	203,601
Jul 22, 2026	37.88	38.08	37.25	37.62	37.62	-0.79%	171,285
Jul 21, 2026	38.40	38.67	37.03	37.92	37.92	-1.28%	228,758
Jul 20, 2026	39.27	39.83	38.40	38.41	38.41	-0.62%	121,661
Jul 17, 2026	38.61	39.26	38.11	38.65	38.65	-2.84%	221,329
Jul 16, 2026	38.63	39.80	38.63	39.78	39.78	2.68%	155,014
Jul 15, 2026	38.22	39.08	37.85	38.74	38.74	2.46%	161,674
Jul 14, 2026	38.41	38.45	37.65	37.81	37.81	-0.08%	180,436
Jul 13, 2026	38.56	38.84	37.50	37.84	37.84	-1.79%	287,407
Jul 10, 2026	38.02	38.87	37.68	38.53	38.53	1.56%	161,916
Jul 9, 2026	37.05	38.11	36.60	37.94	37.94	3.29%	245,024
Jul 8, 2026	37.66	37.80	36.01	36.73	36.73	-3.09%	240,494
Jul 7, 2026	37.66	38.36	37.30	37.90	37.90	0.34%	217,806
Jul 6, 2026	37.61	37.99	37.34	37.77	37.77	0.43%	176,986
Jul 2, 2026	37.86	38.15	37.01	37.61	37.61	-0.95%	233,333
Jul 1, 2026	38.81	39.13	37.86	37.97	37.97	-3.41%	226,805
Jun 30, 2026	39.42	39.49	38.96	39.31	39.31	-0.28%	273,471
Jun 29, 2026	39.64	39.85	38.82	39.42	39.42	-0.40%	258,140
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