MOV Historical Prices
Movado Group, Inc. · daily open, high, low, close & volume
Trading days
249
Period high
40.50
Period low
17.61
Period change
+72.05%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 31.66 | 31.70 | 31.07 | 31.21 | -1.42% | 123,438 |
| Oct 29, 2026 | 31.42 | 31.84 | 31.32 | 31.66 | +1.77% | 134,435 |
| Oct 28, 2026 | 30.93 | 31.41 | 30.63 | 31.11 | +0.10% | 146,032 |
| Oct 27, 2026 | 31.23 | 31.38 | 30.96 | 31.08 | +0.39% | 152,668 |
| Oct 26, 2026 | 31.71 | 31.91 | 30.95 | 30.96 | -1.59% | 149,017 |
| Oct 23, 2026 | 31.89 | 31.89 | 31.11 | 31.46 | -2.54% | 140,452 |
| Oct 22, 2026 | 32.26 | 32.77 | 31.66 | 32.28 | -0.43% | 154,590 |
| Oct 21, 2026 | 32.88 | 32.88 | 32.31 | 32.42 | -1.07% | 119,824 |
| Oct 20, 2026 | 32.66 | 33.36 | 32.60 | 32.77 | -0.06% | 131,157 |
| Oct 19, 2026 | 33.09 | 33.09 | 32.70 | 32.79 | -0.15% | 129,735 |
| Oct 16, 2026 | 33.31 | 33.52 | 32.82 | 32.84 | -0.99% | 135,869 |
| Oct 15, 2026 | 32.44 | 33.29 | 32.44 | 33.17 | +2.95% | 189,355 |
| Oct 14, 2026 | 32.27 | 32.32 | 31.89 | 32.22 | -0.28% | 158,549 |
| Oct 13, 2026 | 32.31 | 32.58 | 31.69 | 32.31 | +0.78% | 179,529 |
| Oct 12, 2026 | 31.33 | 32.25 | 31.02 | 32.06 | +1.55% | 224,031 |
| Oct 9, 2026 | 32.09 | 32.17 | 31.55 | 31.57 | -1.31% | 197,895 |
| Oct 8, 2026 | 32.17 | 32.62 | 31.76 | 31.99 | -1.75% | 279,686 |
| Oct 7, 2026 | 32.57 | 33.09 | 32.47 | 32.56 | -0.88% | 213,444 |
| Oct 6, 2026 | 33.79 | 33.97 | 32.81 | 32.85 | -1.79% | 204,302 |
| Oct 5, 2026 | 33.85 | 33.85 | 33.33 | 33.45 | -0.62% | 192,555 |
| Oct 2, 2026 | 34.35 | 34.44 | 33.49 | 33.66 | -0.85% | 201,818 |
| Oct 1, 2026 | 33.13 | 33.98 | 32.82 | 33.95 | +2.01% | 204,879 |
| Sep 30, 2026 | 33.93 | 33.94 | 32.90 | 33.28 | -0.92% | 241,819 |
| Sep 29, 2026 | 33.51 | 33.66 | 33.09 | 33.59 | +0.33% | 202,314 |
| Sep 28, 2026 | 33.99 | 33.99 | 33.02 | 33.48 | -1.88% | 201,988 |
| Sep 25, 2026 | 33.35 | 34.12 | 33.35 | 34.12 | +2.09% | 195,625 |
| Sep 24, 2026 | 33.40 | 33.80 | 33.17 | 33.42 | +0.54% | 192,639 |
| Sep 23, 2026 | 33.18 | 33.69 | 32.88 | 33.24 | -0.12% | 176,640 |
| Sep 22, 2026 | 33.22 | 34.09 | 33.16 | 33.28 | +0.94% | 224,532 |
| Sep 21, 2026 | 33.21 | 33.21 | 32.58 | 32.97 | -0.15% | 165,649 |
| Sep 18, 2026 | 33.27 | 33.30 | 32.44 | 33.02 | -1.08% | 422,425 |
| Sep 17, 2026 | 33.29 | 33.54 | 33.06 | 33.38 | +1.34% | 250,570 |
| Sep 16, 2026 | 33.12 | 33.47 | 32.69 | 32.94 | +0.30% | 140,169 |
| Sep 15, 2026 | 33.18 | 33.28 | 32.49 | 32.84 | -1.32% | 134,067 |
| Sep 14, 2026 | 32.72 | 33.29 | 32.61 | 33.28 | +1.62% | 147,135 |
| Sep 11, 2026 | 32.95 | 33.14 | 32.54 | 32.75 | +0.65% | 134,840 |
| Sep 10, 2026 | 32.39 | 33.02 | 32.26 | 32.54 | -0.37% | 184,678 |
| Sep 9, 2026 | 33.05 | 33.46 | 32.56 | 32.66 | -1.18% | 171,359 |
| Sep 8, 2026 | 33.27 | 33.61 | 32.63 | 33.05 | -2.71% | 231,354 |
| Sep 4, 2026 | 33.26 | 34.18 | 33.26 | 33.97 | +1.01% | 133,133 |
| Sep 3, 2026 | 34.11 | 34.12 | 33.03 | 33.63 | -0.21% | 127,787 |
| Sep 2, 2026 | 34.25 | 34.59 | 33.67 | 33.70 | -0.09% | 178,105 |
| Aug 31, 2026 | 34.46 | 34.46 | 33.30 | 33.73 | -2.18% | 191,214 |
| Aug 28, 2026 | 34.57 | 35.11 | 34.36 | 34.48 | -0.12% | 170,619 |
| Aug 27, 2026 | 34.56 | 34.96 | 33.30 | 34.52 | -1.37% | 228,128 |
| Aug 26, 2026 | 36.48 | 36.95 | 34.15 | 35.00 | +0.09% | 453,403 |
| Aug 25, 2026 | 34.81 | 35.20 | 34.06 | 34.97 | +0.69% | 255,431 |
| Aug 24, 2026 | 34.90 | 35.39 | 34.40 | 34.73 | -0.23% | 166,626 |
| Aug 21, 2026 | 35.69 | 35.89 | 34.41 | 34.81 | -1.50% | 352,281 |
| Aug 20, 2026 | 35.00 | 35.38 | 34.42 | 35.34 | -0.98% | 200,975 |
| Aug 19, 2026 | 35.81 | 36.31 | 35.46 | 35.69 | +0.93% | 134,806 |
| Aug 18, 2026 | 35.55 | 35.95 | 35.35 | 35.36 | -0.20% | 146,962 |
| Aug 17, 2026 | 35.64 | 36.00 | 35.00 | 35.43 | -1.94% | 140,339 |
| Aug 14, 2026 | 35.83 | 36.32 | 35.64 | 36.13 | +0.84% | 137,633 |
| Aug 13, 2026 | 37.08 | 37.08 | 35.77 | 35.83 | -2.24% | 124,081 |
| Aug 12, 2026 | 37.20 | 37.40 | 36.07 | 36.65 | -0.95% | 206,674 |
| Aug 11, 2026 | 37.03 | 37.69 | 36.79 | 37.00 | +0.68% | 146,162 |
| Aug 10, 2026 | 37.55 | 37.71 | 36.65 | 36.75 | -2.88% | 137,076 |
| Aug 7, 2026 | 37.77 | 37.92 | 37.10 | 37.84 | +0.19% | 128,561 |
| Aug 6, 2026 | 39.08 | 40.50 | 37.61 | 37.77 | -3.20% | 205,409 |
| Aug 5, 2026 | 39.39 | 39.84 | 38.73 | 39.02 | -1.32% | 133,078 |
| Aug 4, 2026 | 38.93 | 39.88 | 38.19 | 39.54 | +1.54% | 222,026 |
| Aug 3, 2026 | 38.58 | 39.28 | 38.28 | 38.94 | +1.99% | 257,705 |
| Jul 31, 2026 | 38.23 | 38.65 | 37.57 | 38.18 | -0.08% | 129,841 |
| Jul 30, 2026 | 38.07 | 38.40 | 37.33 | 38.21 | +1.16% | 134,613 |
| Jul 29, 2026 | 38.11 | 38.28 | 37.10 | 37.77 | -0.74% | 136,686 |
| Jul 28, 2026 | 37.76 | 38.46 | 37.43 | 38.05 | +1.30% | 180,922 |
| Jul 27, 2026 | 36.26 | 37.78 | 36.26 | 37.56 | +2.88% | 202,567 |
| Jul 24, 2026 | 35.89 | 37.04 | 35.08 | 36.51 | +1.59% | 211,020 |
| Jul 23, 2026 | 36.99 | 37.21 | 35.77 | 35.94 | -4.47% | 204,124 |
| Jul 22, 2026 | 37.88 | 38.08 | 37.25 | 37.62 | -0.79% | 171,288 |
| Jul 21, 2026 | 38.40 | 38.67 | 37.03 | 37.92 | -1.28% | 228,855 |
| Jul 20, 2026 | 39.27 | 39.83 | 38.40 | 38.41 | -0.62% | 121,664 |
| Jul 17, 2026 | 38.61 | 39.26 | 38.11 | 38.65 | -2.84% | 221,329 |
| Jul 16, 2026 | 38.63 | 39.80 | 38.63 | 39.78 | +2.68% | 155,023 |
| Jul 15, 2026 | 38.22 | 39.08 | 37.85 | 38.74 | +2.46% | 161,715 |
| Jul 14, 2026 | 38.41 | 38.45 | 37.65 | 37.81 | -0.08% | 180,439 |
| Jul 13, 2026 | 38.56 | 38.84 | 37.50 | 37.84 | -1.79% | 287,415 |
| Jul 10, 2026 | 38.02 | 38.87 | 37.68 | 38.53 | +1.56% | 161,959 |
| Jul 9, 2026 | 37.05 | 38.10 | 36.59 | 37.94 | +3.29% | 245,116 |
| Jul 8, 2026 | 37.66 | 37.80 | 36.01 | 36.73 | -3.09% | 240,494 |
| Jul 7, 2026 | 37.66 | 38.36 | 37.30 | 37.90 | +0.34% | 217,810 |
| Jul 6, 2026 | 37.61 | 37.99 | 37.34 | 37.77 | +0.43% | 177,808 |
| Jul 2, 2026 | 37.86 | 38.15 | 37.01 | 37.61 | -0.95% | 233,344 |
| Jul 1, 2026 | 38.81 | 39.13 | 37.86 | 37.97 | -3.41% | 238,990 |
| Jun 30, 2026 | 39.42 | 39.48 | 38.96 | 39.31 | -0.28% | 273,471 |
| Jun 29, 2026 | 39.64 | 39.85 | 38.82 | 39.42 | -0.40% | 261,827 |
| Jun 26, 2026 | 38.20 | 39.59 | 38.20 | 39.58 | +3.91% | 551,698 |
| Jun 25, 2026 | 38.49 | 38.49 | 37.67 | 38.09 | +0.13% | 202,562 |
| Jun 24, 2026 | 38.92 | 39.38 | 37.86 | 38.04 | -1.68% | 246,970 |
| Jun 23, 2026 | 38.88 | 39.19 | 38.20 | 38.69 | -1.43% | 320,712 |
| Jun 22, 2026 | 38.72 | 39.50 | 38.48 | 39.25 | +2.05% | 336,783 |
| Jun 18, 2026 | 37.57 | 38.50 | 37.45 | 38.46 | +3.28% | 401,402 |
| Jun 17, 2026 | 37.19 | 37.84 | 36.69 | 37.24 | +0.38% | 360,986 |
| Jun 16, 2026 | 37.43 | 37.56 | 36.58 | 37.10 | -0.11% | 333,760 |
| Jun 15, 2026 | 38.24 | 38.92 | 36.93 | 37.14 | -3.98% | 380,987 |
| Jun 12, 2026 | 38.35 | 39.63 | 38.35 | 38.68 | +1.02% | 305,952 |
| Jun 11, 2026 | 36.43 | 38.33 | 36.28 | 38.29 | +6.21% | 587,484 |
| Jun 10, 2026 | 36.62 | 37.01 | 35.92 | 36.05 | -2.38% | 220,126 |
| Jun 9, 2026 | 38.12 | 38.38 | 36.08 | 36.93 | -2.12% | 305,763 |
| Jun 8, 2026 | 37.70 | 38.27 | 37.23 | 37.73 | +1.26% | 411,923 |
| Jun 5, 2026 | 37.21 | 37.40 | 36.79 | 37.26 | -0.67% | 317,705 |
| Jun 4, 2026 | 37.53 | 37.88 | 36.81 | 37.51 | +2.94% | 329,657 |
| Jun 3, 2026 | 37.38 | 37.45 | 36.07 | 36.44 | -2.83% | 240,049 |
| Jun 2, 2026 | 37.65 | 38.28 | 37.09 | 37.50 | -0.35% | 225,297 |
| Jun 1, 2026 | 38.00 | 38.05 | 37.02 | 37.63 | -1.70% | 333,651 |
| May 29, 2026 | 35.32 | 38.77 | 35.13 | 38.28 | +7.56% | 538,377 |
| May 28, 2026 | 34.56 | 35.78 | 33.73 | 35.59 | +3.79% | 454,484 |
| May 27, 2026 | 31.62 | 34.29 | 30.40 | 34.29 | +14.99% | 686,765 |
| May 26, 2026 | 28.72 | 29.82 | 28.07 | 29.82 | +4.82% | 364,539 |
| May 22, 2026 | 27.66 | 28.49 | 27.63 | 28.45 | +3.45% | 124,177 |
| May 21, 2026 | 27.03 | 27.52 | 26.59 | 27.50 | +1.48% | 178,068 |
| May 20, 2026 | 26.38 | 27.18 | 26.29 | 27.10 | +2.77% | 148,927 |
| May 19, 2026 | 26.59 | 26.75 | 26.16 | 26.37 | -0.72% | 140,209 |
| May 18, 2026 | 27.21 | 27.76 | 26.45 | 26.56 | -1.52% | 155,675 |
| May 15, 2026 | 27.11 | 27.44 | 26.75 | 26.97 | -1.82% | 167,239 |
| May 14, 2026 | 27.21 | 27.70 | 26.97 | 27.47 | +1.52% | 156,969 |
| May 13, 2026 | 26.44 | 27.12 | 26.08 | 27.06 | +2.15% | 157,811 |
| May 12, 2026 | 27.42 | 27.62 | 26.49 | 26.49 | -4.06% | 125,886 |
| May 11, 2026 | 28.15 | 28.15 | 27.38 | 27.61 | -1.43% | 115,302 |
| May 8, 2026 | 27.58 | 28.08 | 27.50 | 28.01 | +1.52% | 75,009 |
| May 7, 2026 | 27.85 | 28.23 | 27.51 | 27.59 | -0.97% | 108,085 |
| May 6, 2026 | 27.45 | 28.09 | 27.23 | 27.86 | +2.96% | 112,903 |
| May 5, 2026 | 26.68 | 27.12 | 26.58 | 27.06 | +2.11% | 108,203 |
| May 4, 2026 | 27.12 | 27.36 | 26.38 | 26.50 | -3.46% | 103,158 |
| May 1, 2026 | 27.13 | 27.65 | 27.01 | 27.45 | +0.77% | 127,257 |
| Apr 30, 2026 | 26.98 | 27.41 | 26.93 | 27.24 | +0.55% | 84,305 |
| Apr 29, 2026 | 27.52 | 27.64 | 26.73 | 27.09 | -2.06% | 136,123 |
| Apr 28, 2026 | 27.62 | 27.70 | 27.21 | 27.66 | +1.21% | 162,095 |
| Apr 27, 2026 | 27.68 | 27.70 | 27.33 | 27.33 | -1.44% | 111,839 |
| Apr 24, 2026 | 28.34 | 28.34 | 27.66 | 27.73 | -2.26% | 77,520 |
| Apr 23, 2026 | 28.35 | 28.63 | 28.05 | 28.37 | +0.28% | 123,446 |
| Apr 22, 2026 | 29.18 | 29.18 | 27.91 | 28.29 | -2.85% | 121,719 |
| Apr 21, 2026 | 28.90 | 29.24 | 28.64 | 29.12 | +0.83% | 141,307 |
| Apr 20, 2026 | 28.39 | 28.88 | 28.27 | 28.88 | +1.65% | 166,032 |
| Apr 17, 2026 | 27.48 | 28.46 | 27.45 | 28.41 | +4.91% | 267,531 |
| Apr 16, 2026 | 26.86 | 27.25 | 26.86 | 27.08 | +0.71% | 127,978 |
| Apr 15, 2026 | 26.83 | 27.16 | 26.51 | 26.89 | -1.21% | 123,051 |
| Apr 14, 2026 | 26.70 | 27.38 | 26.69 | 27.22 | +1.64% | 124,626 |
| Apr 13, 2026 | 26.59 | 26.84 | 26.23 | 26.78 | +0.15% | 121,282 |
| Apr 10, 2026 | 26.58 | 26.93 | 26.30 | 26.74 | +0.38% | 136,086 |
| Apr 9, 2026 | 25.59 | 26.65 | 25.51 | 26.64 | +3.50% | 203,170 |
| Apr 8, 2026 | 25.15 | 25.98 | 24.95 | 25.74 | +5.06% | 193,478 |
| Apr 7, 2026 | 24.52 | 24.69 | 24.03 | 24.50 | -0.33% | 122,699 |
| Apr 6, 2026 | 23.63 | 24.65 | 23.63 | 24.58 | +3.41% | 114,297 |
| Apr 2, 2026 | 24.02 | 24.10 | 23.21 | 23.77 | -3.45% | 127,818 |
| Apr 1, 2026 | 24.44 | 25.11 | 24.39 | 24.62 | +0.82% | 165,796 |
| Mar 31, 2026 | 24.56 | 24.86 | 24.17 | 24.42 | +0.62% | 215,407 |
| Mar 30, 2026 | 24.38 | 24.57 | 24.08 | 24.27 | +0.91% | 157,250 |
| Mar 27, 2026 | 23.89 | 24.21 | 23.89 | 24.05 | -0.50% | 113,888 |
| Mar 26, 2026 | 23.93 | 24.81 | 23.93 | 24.17 | -0.45% | 106,460 |
| Mar 25, 2026 | 24.01 | 24.45 | 23.57 | 24.28 | +1.97% | 267,471 |
| Mar 24, 2026 | 23.58 | 24.22 | 23.58 | 23.81 | -0.33% | 245,763 |
| Mar 23, 2026 | 24.59 | 24.90 | 23.86 | 23.89 | -0.54% | 320,976 |
| Mar 20, 2026 | 25.10 | 25.14 | 23.80 | 24.02 | -4.80% | 346,742 |
| Mar 19, 2026 | 24.70 | 25.52 | 22.92 | 25.23 | +9.46% | 433,063 |
| Mar 18, 2026 | 23.29 | 23.67 | 23.01 | 23.05 | -1.66% | 178,636 |
| Mar 17, 2026 | 23.68 | 24.03 | 23.34 | 23.44 | -0.93% | 96,011 |
| Mar 16, 2026 | 23.47 | 23.99 | 23.38 | 23.66 | +2.25% | 168,781 |
| Mar 13, 2026 | 23.34 | 23.55 | 23.00 | 23.14 | -1.15% | 110,216 |
| Mar 12, 2026 | 22.94 | 23.57 | 22.79 | 23.41 | +0.56% | 84,301 |
| Mar 11, 2026 | 23.32 | 23.53 | 22.98 | 23.28 | -0.34% | 83,408 |
| Mar 10, 2026 | 23.16 | 24.07 | 22.81 | 23.36 | -0.13% | 149,287 |
| Mar 9, 2026 | 23.08 | 23.47 | 22.44 | 23.39 | -0.97% | 121,665 |
| Mar 6, 2026 | 23.65 | 23.81 | 23.40 | 23.62 | -2.68% | 91,027 |
| Mar 5, 2026 | 24.52 | 24.80 | 24.26 | 24.27 | -2.57% | 80,733 |
| Mar 4, 2026 | 24.89 | 25.11 | 24.37 | 24.91 | +1.63% | 88,222 |
| Mar 3, 2026 | 24.23 | 24.63 | 23.71 | 24.51 | -0.73% | 126,636 |
| Mar 2, 2026 | 24.43 | 24.98 | 24.11 | 24.69 | -1.04% | 132,524 |
| Feb 27, 2026 | 25.31 | 25.36 | 24.80 | 24.95 | -1.96% | 86,530 |
| Feb 26, 2026 | 25.51 | 25.75 | 25.00 | 25.45 | -0.24% | 110,207 |
| Feb 25, 2026 | 25.75 | 25.75 | 25.13 | 25.51 | -0.58% | 82,217 |
| Feb 24, 2026 | 25.23 | 25.73 | 24.83 | 25.66 | +2.44% | 108,211 |
| Feb 23, 2026 | 25.42 | 25.50 | 24.56 | 25.05 | -2.94% | 157,962 |
| Feb 20, 2026 | 24.92 | 25.85 | 24.71 | 25.81 | +3.53% | 148,140 |
| Feb 19, 2026 | 24.60 | 24.99 | 24.38 | 24.93 | +0.65% | 147,376 |
| Feb 18, 2026 | 24.84 | 25.18 | 24.57 | 24.77 | -0.28% | 131,051 |
| Feb 17, 2026 | 24.33 | 24.84 | 24.06 | 24.84 | +1.97% | 108,458 |
| Feb 13, 2026 | 24.25 | 24.61 | 23.92 | 24.36 | +1.37% | 134,232 |
| Feb 12, 2026 | 24.75 | 25.13 | 23.80 | 24.03 | -2.40% | 113,411 |
| Feb 11, 2026 | 24.81 | 24.88 | 24.46 | 24.62 | -0.04% | 92,138 |
| Feb 10, 2026 | 24.71 | 24.96 | 24.42 | 24.63 | +0.20% | 130,377 |
| Feb 9, 2026 | 24.49 | 24.90 | 24.09 | 24.58 | +0.33% | 142,319 |
| Feb 6, 2026 | 24.18 | 24.90 | 24.06 | 24.50 | +1.74% | 146,763 |
| Feb 5, 2026 | 24.97 | 25.22 | 23.95 | 24.08 | -3.87% | 219,193 |
| Feb 4, 2026 | 24.50 | 25.10 | 24.25 | 25.05 | +2.62% | 228,479 |
| Feb 3, 2026 | 23.83 | 24.48 | 23.80 | 24.41 | +2.95% | 181,916 |
| Feb 2, 2026 | 22.89 | 24.00 | 22.70 | 23.71 | +3.99% | 142,736 |
| Jan 30, 2026 | 22.59 | 23.30 | 22.29 | 22.80 | -0.39% | 171,064 |
| Jan 29, 2026 | 22.30 | 22.97 | 22.30 | 22.89 | +2.74% | 169,376 |
| Jan 28, 2026 | 22.65 | 22.84 | 22.25 | 22.28 | -1.55% | 135,785 |
| Jan 27, 2026 | 22.50 | 22.91 | 22.34 | 22.63 | +0.58% | 108,172 |
| Jan 26, 2026 | 22.49 | 22.73 | 22.14 | 22.50 | +0.04% | 150,833 |
| Jan 23, 2026 | 22.44 | 22.71 | 22.25 | 22.49 | -0.04% | 121,599 |
| Jan 22, 2026 | 22.86 | 23.06 | 22.41 | 22.50 | -1.06% | 141,007 |
| Jan 21, 2026 | 22.12 | 22.80 | 22.12 | 22.74 | +4.03% | 136,025 |
| Jan 20, 2026 | 22.51 | 22.72 | 21.67 | 21.86 | -4.08% | 134,397 |
| Jan 16, 2026 | 22.60 | 22.96 | 22.43 | 22.79 | +0.75% | 171,776 |
| Jan 15, 2026 | 22.18 | 22.79 | 22.01 | 22.62 | +2.08% | 158,844 |
| Jan 14, 2026 | 22.48 | 22.70 | 21.94 | 22.16 | -2.16% | 149,014 |
| Jan 13, 2026 | 22.65 | 22.92 | 22.45 | 22.65 | -0.40% | 116,941 |
| Jan 12, 2026 | 22.43 | 22.75 | 22.12 | 22.74 | +0.35% | 142,846 |
| Jan 9, 2026 | 22.53 | 22.68 | 22.10 | 22.66 | +1.12% | 158,621 |
| Jan 8, 2026 | 21.70 | 22.53 | 21.63 | 22.41 | +2.70% | 145,168 |
| Jan 7, 2026 | 22.20 | 22.36 | 21.60 | 21.82 | +0.28% | 146,275 |
| Jan 6, 2026 | 20.81 | 21.82 | 20.74 | 21.76 | +4.31% | 118,167 |
| Jan 5, 2026 | 20.96 | 21.37 | 20.84 | 20.86 | -0.71% | 133,848 |
| Jan 2, 2026 | 20.70 | 21.14 | 20.61 | 21.01 | +1.89% | 137,667 |
| Dec 31, 2025 | 21.01 | 21.01 | 20.59 | 20.62 | -1.72% | 90,547 |
| Dec 30, 2025 | 21.14 | 21.45 | 20.87 | 20.98 | -0.66% | 113,364 |
| Dec 29, 2025 | 20.80 | 21.14 | 20.79 | 21.12 | +1.15% | 148,808 |
| Dec 26, 2025 | 20.75 | 20.89 | 20.53 | 20.88 | +0.82% | 94,251 |
| Dec 24, 2025 | 20.61 | 20.81 | 20.56 | 20.71 | +0.44% | 69,364 |
| Dec 23, 2025 | 20.85 | 21.00 | 20.52 | 20.62 | -1.10% | 96,446 |
| Dec 22, 2025 | 21.10 | 21.10 | 20.78 | 20.85 | -1.00% | 158,985 |
| Dec 19, 2025 | 21.77 | 21.92 | 20.84 | 21.06 | -4.05% | 293,667 |
| Dec 18, 2025 | 21.83 | 22.25 | 21.72 | 21.95 | +1.01% | 235,820 |
| Dec 17, 2025 | 21.80 | 21.97 | 21.49 | 21.73 | -0.37% | 149,188 |
| Dec 16, 2025 | 21.62 | 21.97 | 21.52 | 21.81 | +0.46% | 132,289 |
| Dec 15, 2025 | 21.71 | 22.08 | 21.66 | 21.71 | +1.07% | 140,251 |
| Dec 12, 2025 | 21.69 | 21.82 | 21.33 | 21.48 | -0.56% | 133,385 |
| Dec 11, 2025 | 20.89 | 21.77 | 20.89 | 21.60 | +2.47% | 178,799 |
| Dec 10, 2025 | 20.86 | 21.31 | 20.86 | 21.08 | +1.05% | 232,011 |
| Dec 9, 2025 | 20.39 | 21.03 | 20.39 | 20.86 | +1.46% | 124,083 |
| Dec 8, 2025 | 21.03 | 21.24 | 20.47 | 20.56 | -3.79% | 194,325 |
| Dec 5, 2025 | 20.93 | 21.38 | 20.93 | 21.37 | +2.05% | 244,904 |
| Dec 4, 2025 | 21.05 | 21.20 | 20.89 | 20.94 | -1.27% | 185,533 |
| Dec 3, 2025 | 21.00 | 21.43 | 21.00 | 21.21 | +1.24% | 117,548 |
| Dec 2, 2025 | 21.26 | 21.26 | 20.93 | 20.95 | -1.64% | 202,166 |
| Dec 1, 2025 | 20.85 | 21.41 | 20.82 | 21.30 | +1.72% | 141,486 |
| Nov 28, 2025 | 21.32 | 21.32 | 20.70 | 20.94 | -1.69% | 66,293 |
| Nov 26, 2025 | 20.46 | 21.39 | 20.46 | 21.30 | +3.25% | 170,076 |
| Nov 25, 2025 | 19.33 | 21.00 | 19.00 | 20.63 | +6.07% | 225,030 |
| Nov 24, 2025 | 19.12 | 19.50 | 18.83 | 19.45 | +1.09% | 126,587 |
| Nov 21, 2025 | 18.45 | 19.37 | 18.39 | 19.24 | +5.42% | 156,785 |
| Nov 20, 2025 | 18.49 | 19.11 | 18.23 | 18.25 | -0.60% | 264,819 |
| Nov 19, 2025 | 18.50 | 18.75 | 18.35 | 18.36 | -1.08% | 134,429 |
| Nov 18, 2025 | 18.19 | 18.63 | 18.16 | 18.56 | +2.54% | 117,792 |
| Nov 17, 2025 | 18.49 | 18.70 | 18.10 | 18.10 | -3.10% | 106,759 |
| Nov 14, 2025 | 18.46 | 18.73 | 18.18 | 18.68 | +0.27% | 125,014 |
| Nov 13, 2025 | 18.56 | 18.82 | 18.12 | 18.63 | -0.21% | 98,766 |
| Nov 12, 2025 | 18.15 | 18.80 | 18.15 | 18.67 | +3.55% | 93,779 |
| Nov 11, 2025 | 17.83 | 18.20 | 17.83 | 18.03 | +0.28% | 50,832 |
| Nov 10, 2025 | 18.14 | 18.44 | 17.92 | 17.98 | -0.17% | 46,541 |
| Nov 7, 2025 | 17.75 | 18.03 | 17.74 | 18.01 | +1.35% | 60,306 |
| Nov 6, 2025 | 18.41 | 18.41 | 17.73 | 17.77 | -4.87% | 137,185 |
| Nov 5, 2025 | 17.94 | 18.91 | 17.76 | 18.68 | +4.94% | 167,011 |
| Nov 4, 2025 | 17.97 | 18.11 | 17.61 | 17.80 | -1.87% | 107,808 |
| Nov 3, 2025 | 18.19 | 18.43 | 17.91 | 18.14 | -0.38% | 72,641 |
Daily open, high, low, close and volume for Movado Group, Inc. (MOV). Showing 249 trading days. Unadjusted prices.