Movado Group Inc. (MOV)
NYSE: MOV
· Real-Time Price · USD
18.88
0.12 (0.64%)
At close: Sep 26, 2025, 3:59 PM
18.88
0.00%
After-hours: Sep 26, 2025, 05:51 PM EDT
MOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 18.82 | 18.93 | 18.73 | 18.88 | 18.88 | 0.64% | 99,172 |
| Sep 25, 2025 | 19.22 | 19.22 | 18.54 | 18.76 | 18.76 | -2.70% | 151,308 |
| Sep 24, 2025 | 19.20 | 19.35 | 19.08 | 19.28 | 19.28 | 0.73% | 156,242 |
| Sep 23, 2025 | 19.31 | 19.55 | 19.12 | 19.14 | 19.14 | -0.36% | 126,300 |
| Sep 22, 2025 | 19.41 | 19.52 | 19.18 | 19.21 | 19.21 | -1.44% | 150,600 |
| Sep 19, 2025 | 20.03 | 20.05 | 19.48 | 19.49 | 19.49 | -2.60% | 307,400 |
| Sep 18, 2025 | 19.94 | 20.18 | 19.78 | 20.01 | 20.01 | 1.27% | 125,124 |
| Sep 17, 2025 | 19.76 | 20.33 | 19.64 | 19.76 | 19.76 | 0.71% | 169,418 |
| Sep 16, 2025 | 19.84 | 20.00 | 19.48 | 19.62 | 19.62 | -1.65% | 131,444 |
| Sep 15, 2025 | 19.87 | 20.07 | 19.66 | 19.95 | 19.95 | 0.76% | 135,600 |
| Sep 12, 2025 | 19.89 | 19.89 | 19.50 | 19.80 | 19.80 | -0.55% | 154,500 |
| Sep 11, 2025 | 19.45 | 19.91 | 19.35 | 19.91 | 19.91 | 3.48% | 178,204 |
| Sep 10, 2025 | 19.19 | 19.31 | 18.96 | 19.24 | 19.24 | -0.31% | 181,748 |
| Sep 9, 2025 | 19.25 | 19.32 | 18.95 | 19.30 | 19.30 | -0.10% | 150,200 |
| Sep 8, 2025 | 19.11 | 19.34 | 18.52 | 19.32 | 19.32 | -0.77% | 177,964 |
| Sep 5, 2025 | 19.30 | 19.86 | 19.22 | 19.47 | 19.12 | 0.88% | 354,228 |
| Sep 4, 2025 | 18.69 | 19.30 | 18.69 | 19.30 | 18.95 | 3.49% | 148,247 |
| Sep 3, 2025 | 18.74 | 18.85 | 18.48 | 18.65 | 18.31 | -1.06% | 211,200 |
| Sep 2, 2025 | 18.00 | 18.85 | 17.88 | 18.85 | 18.51 | 3.17% | 191,000 |
| Aug 29, 2025 | 17.97 | 18.34 | 17.95 | 18.27 | 17.94 | 2.41% | 240,902 |