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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	16.02	16.12	16.12	16.15	15.67	116,146
August 13, 2025	15.96	16.4	16.4	16.48	15.81	139,310
August 12, 2025	15.62	15.9	15.9	15.93	15.45	89,100
August 11, 2025	15.48	15.44	15.44	15.51	15.09	147,134
August 08, 2025	15.45	15.45	15.45	15.53	15.29	84,775
August 07, 2025	15.65	15.45	15.45	15.69	15.21	120,330
August 06, 2025	15.61	15.53	15.53	15.66	15.41	124,200
August 05, 2025	15.53	15.53	15.53	15.57	15.37	101,402
August 04, 2025	15.32	15.47	15.47	15.51	15.22	96,500
August 01, 2025	15.17	15.1	15.1	15.19	14.78	98,000
July 31, 2025	15.8	15.51	15.51	15.97	15.35	134,900
July 30, 2025	16.53	16.13	16.13	16.53	16.04	130,609
July 29, 2025	16.84	16.38	16.38	16.84	16.38	100,532
July 28, 2025	16.75	16.81	16.81	16.94	16.47	77,337
July 25, 2025	16.62	16.75	16.75	16.75	16.37	87,908
July 24, 2025	16.94	16.49	16.49	16.98	16.48	114,600
July 23, 2025	16.65	17.07	17.07	17.11	16.65	97,800
July 22, 2025	16.32	16.49	16.49	16.6	16.32	89,008
July 21, 2025	16.28	16.23	16.23	16.43	16.14	80,100
July 18, 2025	16.42	16.19	16.19	16.42	16.14	87,929
July 17, 2025	16.33	16.36	16.36	16.49	16.2	125,800
July 16, 2025	16.22	16.23	16.23	16.38	15.96	94,000
July 15, 2025	16.67	16.17	16.17	16.67	16.15	112,113
July 14, 2025	16.81	16.65	16.65	16.81	16.52	131,218
July 11, 2025	16.79	16.86	16.86	16.95	16.6	157,116
July 10, 2025	16.57	16.81	16.81	17.1	16.56	169,213
July 09, 2025	16.66	16.56	16.56	16.66	16.38	113,505
July 08, 2025	16.12	16.62	16.62	16.63	16.11	149,323
July 07, 2025	16.29	16.06	16.06	16.43	16.02	120,233
July 03, 2025	16.28	16.49	16.49	16.56	16.22	99,728
July 02, 2025	15.96	16.18	16.18	16.27	15.73	167,618
July 01, 2025	15.54	15.91	15.91	16.46	15.2	273,300
June 30, 2025	15.55	15.25	15.25	15.61	15.21	170,019
June 27, 2025	15.57	15.47	15.47	15.76	15.37	245,544
June 26, 2025	15.27	15.45	15.45	15.49	15.17	183,319
June 25, 2025	15.37	15.2	15.2	15.44	15.13	157,722
June 24, 2025	15.25	15.34	15.34	15.35	15.1	142,807
June 23, 2025	14.95	15.11	15.11	15.16	14.71	171,523
June 20, 2025	15.44	15.06	15.06	15.47	15.06	376,300
June 18, 2025	15.24	15.38	15.38	15.44	15.22	152,700
June 17, 2025	15.27	15.28	15.28	15.47	15.21	166,344
June 16, 2025	15	15.38	15.38	15.38	15	144,709
June 13, 2025	15.19	14.85	14.85	15.27	14.8	165,112
June 12, 2025	15.49	15.4	15.4	15.68	15.29	178,302
June 11, 2025	16.27	15.99	15.64	16.4	15.83	281,039

Movado Group, Inc. (MOV) NYSE