Movado Group, Inc. - MOV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.92	25.81	25.81	25.85	24.71	148,140
February 19, 2026	24.6	24.93	24.93	24.99	24.38	147,400
February 18, 2026	24.84	24.77	24.77	25.18	24.57	131,100
February 17, 2026	24.33	24.84	24.84	24.84	24.06	108,500
February 13, 2026	24.25	24.36	24.36	24.61	23.92	134,232
February 12, 2026	24.75	24.03	24.03	25.13	23.8	113,411
February 11, 2026	24.81	24.62	24.62	24.88	24.46	92,138
February 10, 2026	24.71	24.63	24.63	24.96	24.42	130,400
February 09, 2026	24.49	24.58	24.58	24.9	24.09	142,319
February 06, 2026	24.18	24.5	24.5	24.9	24.06	146,800
February 05, 2026	24.97	24.08	24.08	25.22	23.96	219,200
February 04, 2026	24.5	25.05	25.05	25.1	24.26	228,479
February 03, 2026	23.83	24.41	24.41	24.48	23.8	181,916
February 02, 2026	22.89	23.71	23.71	24	22.7	142,736
January 30, 2026	22.59	22.8	22.8	23.3	22.29	171,100
January 29, 2026	22.3	22.89	22.89	22.97	22.3	169,400
January 28, 2026	22.65	22.28	22.28	22.84	22.25	135,800
January 27, 2026	22.5	22.63	22.63	22.91	22.34	108,200
January 26, 2026	22.49	22.5	22.5	22.73	22.14	150,833
January 23, 2026	22.44	22.49	22.49	22.72	22.25	121,600
January 22, 2026	22.86	22.5	22.5	23.06	22.41	141,007
January 21, 2026	22.12	22.74	22.74	22.8	22.12	100,435
January 20, 2026	22.51	21.86	21.86	22.72	21.67	134,400
January 16, 2026	22.6	22.79	22.79	22.96	22.44	171,800
January 15, 2026	22.18	22.62	22.62	22.79	22.01	158,844
January 14, 2026	22.48	22.16	22.16	22.7	21.94	149,014
January 13, 2026	22.65	22.65	22.65	22.92	22.46	116,941
January 12, 2026	22.43	22.74	22.74	22.75	22.12	142,846
January 09, 2026	22.53	22.66	22.66	22.68	22.1	158,621
January 08, 2026	21.7	22.41	22.41	22.53	21.63	145,200
January 07, 2026	22.2	21.82	21.82	22.36	21.6	146,300
January 06, 2026	20.81	21.76	21.76	21.82	20.74	118,200
January 05, 2026	20.96	20.86	20.86	21.37	20.84	133,848
January 02, 2026	20.7	21.01	21.01	21.14	20.61	137,667
December 31, 2025	21.01	20.62	20.62	21.01	20.59	90,547
December 30, 2025	21.14	20.98	20.98	21.45	20.87	113,400
December 29, 2025	20.8	21.12	21.12	21.14	20.79	148,808
December 26, 2025	20.75	20.88	20.88	20.89	20.53	94,300
December 24, 2025	20.61	20.71	20.71	20.81	20.56	69,400
December 23, 2025	20.85	20.62	20.62	21	20.52	96,446
December 22, 2025	21.1	20.85	20.85	21.1	20.78	159,000
December 19, 2025	21.77	21.06	21.06	21.92	20.84	293,667
December 18, 2025	21.83	21.95	21.95	22.25	21.72	235,820
December 17, 2025	21.8	21.73	21.73	21.97	21.49	149,200
December 16, 2025	21.62	21.81	21.81	21.97	21.52	132,300
December 15, 2025	21.71	21.71	21.71	22.08	21.66	140,251
December 12, 2025	21.69	21.48	21.48	21.82	21.33	133,400
December 11, 2025	20.89	21.6	21.6	21.77	20.89	178,800
December 10, 2025	20.86	21.08	21.08	21.31	20.86	232,011
December 09, 2025	20.39	20.86	20.86	21.03	20.39	124,100
December 08, 2025	21.03	20.56	20.56	21.24	20.47	194,325
December 05, 2025	20.93	21.37	21.02	21.38	20.93	244,904
December 04, 2025	21.05	20.94	20.94	21.2	20.89	185,533
December 03, 2025	21	21.21	21.21	21.43	21	117,500
December 02, 2025	21.26	20.95	20.95	21.26	20.94	202,200
December 01, 2025	20.85	21.3	21.3	21.41	20.82	141,500
November 28, 2025	21.32	20.94	20.94	21.32	20.7	66,300
November 26, 2025	20.46	21.3	21.3	21.4	20.46	152,097
November 25, 2025	19.33	20.63	20.63	21	19	225,030
November 24, 2025	19.12	19.45	19.45	19.5	18.83	126,587

Movado Group, Inc. (MOV) NYSE