Movado Group Inc. (MOV)
18.89
-0.42 (-2.18%)
At close: Mar 03, 2025, 3:59 PM
18.87
-0.08%
After-hours: Mar 03, 2025, 07:00 PM EST
MOV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 19.57 | 19.72 | 19.11 | 19.31 | -0.27 | -1.38% | 652,248 |
| Feb 27, 2025 | 20.05 | 20.07 | 19.56 | 19.58 | -0.56 | -2.78% | 168,100 |
| Feb 26, 2025 | 20.51 | 20.64 | 20.04 | 20.14 | 0.02 | 0.10% | 265,700 |
| Feb 25, 2025 | 19.81 | 20.30 | 19.78 | 20.12 | 0.46 | 2.34% | 161,900 |
| Feb 24, 2025 | 19.77 | 19.90 | 19.49 | 19.66 | 0.02 | 0.10% | 109,033 |
| Feb 21, 2025 | 20.18 | 20.28 | 19.40 | 19.64 | -0.31 | -1.55% | 190,100 |
| Feb 20, 2025 | 20.18 | 20.33 | 19.72 | 19.95 | -0.29 | -1.43% | 133,049 |
| Feb 19, 2025 | 19.86 | 20.32 | 19.55 | 20.24 | 0.22 | 1.10% | 134,217 |
| Feb 18, 2025 | 19.46 | 20.08 | 19.36 | 20.02 | 0.54 | 2.77% | 172,048 |
| Feb 14, 2025 | 19.89 | 20.05 | 19.37 | 19.48 | -0.38 | -1.91% | 108,855 |
| Feb 13, 2025 | 19.79 | 19.95 | 19.54 | 19.86 | 0.17 | 0.86% | 96,500 |
| Feb 12, 2025 | 19.78 | 19.98 | 19.37 | 19.69 | -0.31 | -1.55% | 163,900 |
| Feb 11, 2025 | 19.24 | 20.22 | 19.24 | 20.00 | 0.54 | 2.77% | 129,857 |
| Feb 10, 2025 | 19.52 | 19.67 | 19.16 | 19.46 | 0.15 | 0.78% | 118,222 |
| Feb 7, 2025 | 19.59 | 19.59 | 19.10 | 19.31 | -0.16 | -0.82% | 170,400 |
| Feb 6, 2025 | 19.90 | 20.19 | 19.43 | 19.47 | -0.23 | -1.17% | 151,100 |
| Feb 5, 2025 | 18.87 | 19.76 | 18.87 | 19.70 | 0.76 | 4.01% | 165,616 |
| Feb 4, 2025 | 18.50 | 18.97 | 18.48 | 18.94 | 0.36 | 1.94% | 207,700 |
| Feb 3, 2025 | 18.63 | 18.74 | 18.30 | 18.58 | -0.54 | -2.82% | 284,445 |
| Jan 31, 2025 | 19.74 | 19.78 | 19.03 | 19.12 | -0.74 | -3.73% | 117,317 |
| Jan 30, 2025 | 20.03 | 20.15 | 19.73 | 19.86 | -0.04 | -0.20% | 109,926 |
| Jan 29, 2025 | 19.63 | 20.00 | 19.55 | 19.90 | 0.20 | 1.02% | 132,700 |
| Jan 28, 2025 | 19.62 | 19.86 | 19.48 | 19.70 | -0.03 | -0.15% | 86,342 |
| Jan 27, 2025 | 19.56 | 19.92 | 19.45 | 19.73 | 0.24 | 1.23% | 113,200 |
| Jan 24, 2025 | 19.45 | 19.51 | 19.28 | 19.49 | -0.02 | -0.10% | 84,038 |
| Jan 23, 2025 | 19.19 | 19.51 | 18.98 | 19.51 | 0.25 | 1.30% | 84,400 |
| Jan 22, 2025 | 19.46 | 19.66 | 19.24 | 19.26 | -0.21 | -1.08% | 87,825 |
| Jan 21, 2025 | 19.31 | 19.68 | 19.07 | 19.47 | 0.35 | 1.83% | 111,100 |
| Jan 17, 2025 | 19.03 | 19.35 | 18.99 | 19.12 | 0.28 | 1.49% | 102,640 |
| Jan 16, 2025 | 19.02 | 19.07 | 18.56 | 18.84 | -0.21 | -1.10% | 122,047 |
| Jan 15, 2025 | 19.41 | 19.52 | 18.97 | 19.05 | 0.11 | 0.58% | 119,240 |
| Jan 14, 2025 | 19.18 | 19.54 | 18.73 | 18.94 | -0.19 | -0.99% | 136,900 |
| Jan 13, 2025 | 18.98 | 19.25 | 18.80 | 19.13 | 0.04 | 0.21% | 156,700 |
| Jan 10, 2025 | 18.97 | 19.12 | 18.85 | 19.09 | -0.12 | -0.62% | 93,400 |
| Jan 8, 2025 | 19.38 | 19.38 | 18.95 | 19.21 | -0.37 | -1.89% | 154,050 |
| Jan 7, 2025 | 19.89 | 20.28 | 19.45 | 19.58 | -0.27 | -1.36% | 161,903 |
| Jan 6, 2025 | 20.10 | 20.18 | 19.71 | 19.85 | -0.10 | -0.50% | 117,904 |
| Jan 3, 2025 | 19.63 | 20.08 | 19.31 | 19.95 | 0.40 | 2.05% | 107,600 |
| Jan 2, 2025 | 20.06 | 20.32 | 19.41 | 19.55 | -0.13 | -0.66% | 136,100 |
| Dec 31, 2024 | 19.74 | 19.89 | 19.54 | 19.68 | 0.08 | 0.41% | 92,042 |
| Dec 30, 2024 | 19.65 | 19.70 | 19.23 | 19.60 | -0.27 | -1.36% | 113,800 |
| Dec 27, 2024 | 20.04 | 20.21 | 19.66 | 19.87 | -0.32 | -1.58% | 96,903 |
| Dec 26, 2024 | 19.84 | 20.24 | 19.82 | 20.19 | 0.16 | 0.80% | 90,503 |
| Dec 24, 2024 | 19.57 | 20.03 | 19.43 | 20.03 | 0.50 | 2.56% | 76,043 |
| Dec 23, 2024 | 19.74 | 19.97 | 19.44 | 19.53 | -0.28 | -1.41% | 181,129 |
| Dec 20, 2024 | 19.27 | 20.24 | 19.27 | 19.81 | 0.24 | 1.23% | 208,400 |
| Dec 19, 2024 | 20.09 | 20.15 | 19.37 | 19.57 | -0.33 | -1.66% | 170,500 |
| Dec 18, 2024 | 20.23 | 20.85 | 19.70 | 19.90 | -0.26 | -1.29% | 189,947 |
| Dec 17, 2024 | 20.17 | 20.40 | 19.88 | 20.16 | -0.06 | -0.30% | 138,241 |
| Dec 16, 2024 | 20.57 | 20.71 | 20.20 | 20.22 | -0.67 | -3.21% | 143,103 |