Movado Group Inc. Common Stock (MOV)

Last Price20.62

Change-0.36 (-1.72%)

NYSE · Last Trade: Jan 1st, 5:31 AM EST

Historical Prices For Movado Group Inc. Common Stock (MOV)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	21.01	21.01	20.59	20.62	90,543	20.62
12/30/2025	21.14	21.45	20.87	20.98	113,364	20.98
12/29/2025	20.80	21.14	20.79	21.12	148,808	21.12
12/26/2025	20.75	20.89	20.53	20.88	94,251	20.88
12/24/2025	20.61	20.81	20.56	20.71	69,364	20.71
12/23/2025	20.85	21.00	20.52	20.62	96,446	20.62
12/22/2025	21.10	21.10	20.78	20.85	158,984	20.85
12/19/2025	21.77	21.92	20.84	21.06	293,667	21.06
12/18/2025	21.83	22.25	21.72	21.95	235,820	21.95
12/17/2025	21.80	21.97	21.49	21.73	150,287	21.73
12/16/2025	21.62	21.97	21.52	21.81	132,289	21.81
12/15/2025	21.71	22.08	21.66	21.71	140,251	21.71
12/12/2025	21.69	21.82	21.33	21.48	133,385	21.48
12/11/2025	20.89	21.77	20.89	21.60	178,799	21.60
12/10/2025	20.86	21.31	20.86	21.08	232,011	21.08
12/09/2025	20.39	21.03	20.39	20.86	124,083	20.86
12/08/2025	21.03	21.24	20.47	20.56	194,325	20.56
12/05/2025	20.93	21.38	20.93	21.37	244,904	21.02
12/04/2025	21.05	21.20	20.89	20.94	185,533	20.60
12/03/2025	21.00	21.43	21.00	21.21	117,548	20.86
12/02/2025	21.26	21.26	20.93	20.95	202,161	20.61
12/01/2025	20.85	21.41	20.85	21.30	141,486	20.95
11/28/2025	21.32	21.32	20.70	20.94	66,293	20.60
11/26/2025	20.46	21.39	20.46	21.30	170,076	20.95
11/25/2025	19.33	21.00	19.00	20.63	225,019	20.29
11/24/2025	19.12	19.50	18.83	19.45	126,389	19.13
11/21/2025	18.45	19.37	18.39	19.24	156,785	18.92
11/20/2025	18.49	19.11	18.23	18.25	264,819	17.95
11/19/2025	18.50	18.75	18.35	18.36	134,429	18.06
11/18/2025	18.19	18.63	18.16	18.56	117,792	18.26
11/17/2025	18.49	18.70	18.10	18.10	106,359	17.80
11/14/2025	18.46	18.73	18.18	18.68	125,014	18.37
11/13/2025	18.56	18.82	18.12	18.63	98,766	18.32
11/12/2025	18.15	18.80	18.15	18.67	93,695	18.36
11/11/2025	17.83	18.20	17.83	18.03	50,832	17.73
11/10/2025	18.14	18.44	17.92	17.98	44,541	17.69
11/07/2025	17.75	18.03	17.74	18.01	60,306	17.71
11/06/2025	18.41	18.41	17.73	17.77	137,185	17.48
11/05/2025	17.94	18.91	17.76	18.68	167,011	18.37
11/04/2025	17.97	18.11	17.61	17.80	107,798	17.51
11/03/2025	18.19	18.43	17.91	18.14	72,641	17.84
10/31/2025	18.07	18.23	17.65	18.21	101,100	17.91
10/30/2025	17.91	18.22	17.73	18.15	101,929	17.85
10/29/2025	18.14	18.30	17.67	17.92	104,018	17.63
10/28/2025	18.30	18.34	18.01	18.26	89,586	17.96
10/27/2025	19.02	19.18	18.34	18.34	114,199	18.04
10/24/2025	19.05	19.11	18.82	18.83	55,655	18.52
10/23/2025	19.10	19.16	18.85	18.90	76,280	18.59
10/22/2025	18.73	19.12	18.61	19.02	133,818	18.71
10/21/2025	18.77	19.14	18.64	18.64	73,899	18.33
10/20/2025	18.02	18.94	18.02	18.93	147,461	18.62
10/17/2025	17.84	18.13	17.73	17.87	86,704	17.58
10/16/2025	18.08	18.22	17.78	17.90	125,888	17.61
10/15/2025	18.21	18.27	18.00	18.13	94,702	17.83
10/14/2025	17.72	18.25	17.36	17.92	85,076	17.63
10/13/2025	17.52	17.92	17.46	17.92	86,748	17.63
10/10/2025	18.26	18.26	17.24	17.27	116,078	16.99
10/09/2025	18.95	19.00	18.16	18.26	118,114	17.96
10/08/2025	18.90	19.09	18.81	19.06	94,690	18.75
10/07/2025	19.25	19.35	18.79	18.81	131,716	18.50
10/06/2025	19.66	19.66	19.25	19.25	132,507	18.93
10/03/2025	19.40	19.65	19.40	19.59	138,286	19.27
10/02/2025	19.18	19.39	19.05	19.35	113,180	19.03
10/01/2025	18.83	19.17	18.68	19.03	128,872	18.72