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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	18.45	19.24	19.24	19.37	18.39	156,800
November 20, 2025	18.49	18.25	18.25	19.11	18.23	264,819
November 19, 2025	18.5	18.36	18.36	18.75	18.35	134,429
November 18, 2025	18.19	18.56	18.56	18.63	18.16	117,800
November 17, 2025	18.49	18.1	18.1	18.7	18.1	106,759
November 14, 2025	18.46	18.68	18.68	18.73	18.18	125,014
November 13, 2025	18.56	18.63	18.63	18.82	18.12	98,800
November 12, 2025	18.15	18.67	18.67	18.8	18.15	93,779
November 11, 2025	17.83	18.03	18.03	18.2	17.83	50,832
November 10, 2025	18.14	17.98	17.98	18.44	17.92	46,541
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

Movado Group, Inc. (MOV) NYSE