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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	17.75	18.01	18.01	18.03	17.74	60,306
November 06, 2025	18.41	17.77	17.77	18.41	17.73	137,200
November 05, 2025	17.94	18.68	18.68	18.91	17.76	167,011
November 04, 2025	17.97	17.8	17.8	18.11	17.61	107,808
November 03, 2025	18.19	18.14	18.14	18.43	17.91	72,641
October 31, 2025	18.07	18.21	18.21	18.23	17.65	101,100
October 30, 2025	17.91	18.15	18.15	18.22	17.73	101,929
October 29, 2025	18.14	17.92	17.92	18.3	17.67	104,018
October 28, 2025	18.3	18.26	18.26	18.34	18.01	89,600
October 27, 2025	19.02	18.34	18.34	19.18	18.34	114,199
October 24, 2025	19.05	18.83	18.83	19.11	18.82	55,700
October 23, 2025	19.1	18.9	18.9	19.16	18.85	76,300
October 22, 2025	18.73	19.02	19.02	19.12	18.61	133,818
October 21, 2025	18.77	18.64	18.64	19.14	18.64	74,099
October 20, 2025	18.02	18.93	18.93	18.94	18.02	144,927
October 17, 2025	17.84	17.87	17.87	18.13	17.73	86,704
October 16, 2025	18.08	17.9	17.9	18.22	17.78	125,900
October 15, 2025	18.21	18.13	18.13	18.27	18	94,587
October 14, 2025	17.72	17.92	17.92	18.26	17.36	85,100
October 13, 2025	17.52	17.92	17.92	17.92	17.46	86,748
October 10, 2025	18.25	17.27	17.27	18.26	17.24	115,979
October 09, 2025	18.95	18.26	18.26	19	18.16	118,114
October 08, 2025	18.9	19.06	19.06	19.1	18.81	94,700
October 07, 2025	19.25	18.81	18.81	19.35	18.79	131,716
October 06, 2025	19.66	19.25	19.25	19.66	19.25	132,507
October 03, 2025	19.4	19.59	19.59	19.65	19.4	138,300
October 02, 2025	19.18	19.35	19.35	19.39	19.05	113,200
October 01, 2025	18.83	19.03	19.03	19.17	18.68	128,900
September 30, 2025	18.78	18.97	18.97	18.99	18.6	164,700
September 29, 2025	19.13	18.87	18.87	19.4	18.85	144,735
September 26, 2025	18.82	18.88	18.88	18.93	18.73	99,200
September 25, 2025	19.22	18.76	18.76	19.22	18.54	151,308
September 24, 2025	19.2	19.28	19.28	19.35	19.08	156,242
September 23, 2025	19.31	19.14	19.14	19.55	19.12	126,300
September 22, 2025	19.41	19.21	19.21	19.52	19.18	150,600
September 19, 2025	20.03	19.49	19.49	20.05	19.48	151,173
September 18, 2025	19.94	20.01	20.01	20.18	19.78	125,124
September 17, 2025	19.76	19.76	19.76	20.33	19.64	169,318
September 16, 2025	19.84	19.62	19.62	20	19.48	131,444
September 15, 2025	19.87	19.95	19.95	20.07	19.66	135,600
September 12, 2025	19.89	19.8	19.8	19.89	19.5	154,500
September 11, 2025	19.45	19.91	19.91	19.91	19.35	178,204
September 10, 2025	19.19	19.24	19.24	19.31	18.96	181,748
September 09, 2025	19.25	19.3	19.3	19.32	18.95	150,200
September 08, 2025	19.11	19.32	19.32	19.34	18.52	177,964
September 05, 2025	19.3	19.47	19.47	19.86	19.22	354,228
September 04, 2025	18.69	19.3	19.3	19.3	18.69	148,247
September 03, 2025	18.74	18.65	18.65	18.85	18.48	211,200
September 02, 2025	18	18.85	18.85	18.85	17.88	191,000
August 29, 2025	17.97	18.27	18.27	18.34	17.95	240,902
August 28, 2025	16.75	17.84	17.84	17.93	16.75	224,004
August 27, 2025	17.05	17.52	17.52	17.52	17.04	151,330
August 26, 2025	17.1	17.06	17.06	17.25	16.94	161,942
August 25, 2025	17.17	17.18	17.18	17.39	17.16	198,900
August 22, 2025	16.78	17.36	17.36	17.55	16.78	227,546
August 21, 2025	16.28	16.64	16.64	16.7	16.22	149,424
August 20, 2025	16.3	16.34	16.34	16.48	16.26	98,800
August 19, 2025	16.23	16.27	16.27	16.43	16.09	126,608
August 18, 2025	15.84	16.16	16.16	16.38	15.7	121,300
August 15, 2025	16.22	15.95	15.95	16.22	15.8	188,400

Movado Group, Inc. (MOV) NYSE