Dark

MOV
Movado Group, Inc.
stock NYSE

At Close

Jan 27, 2026 3:59:50 PM EST

22.64USD+0.622%(+0.14)107,781

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jan 26, 2026 8:57:30 AM EST

23.00USD+2.222%(+0.50)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-27	22.5200	22.8900	22.5200	22.6400	+0.622%	107,781	0.000%
2026-01-26	22.4900	22.7299	22.1400	22.5000	+0.044%	149,981	+0.622%
2026-01-23	22.4400	22.7150	22.2500	22.4900	-0.044%	121,599	+0.667%
2026-01-22	22.8600	23.0600	22.4100	22.5000	-1.055%	141,007	+0.622%
2026-01-21	22.1200	22.8000	22.1200	22.7400	+4.026%	136,025	-0.440%
2026-01-20	22.5100	22.7200	21.6700	21.8600	-4.081%	134,397	+3.568%
2026-01-16	22.6000	22.9600	22.4350	22.7900	+0.752%	171,776	-0.658%
2026-01-15	22.1800	22.7900	22.0100	22.6200	+2.076%	158,844	+0.088%
2026-01-14	22.4800	22.7000	21.9400	22.1600	-2.163%	149,014	+2.166%
2026-01-13	22.6500	22.9200	22.4550	22.6500	-0.396%	116,941	-0.044%
2026-01-12	22.4300	22.7500	22.1200	22.7400	+0.353%	142,846	-0.440%
2026-01-09	22.5300	22.6800	22.1000	22.6600	+1.116%	157,756	-0.088%
2026-01-08	21.7000	22.5300	21.6300	22.4100	+2.704%	145,168	+1.026%
2026-01-07	22.2000	22.3600	21.6000	21.8200	+0.276%	146,275	+3.758%
2026-01-06	20.8100	21.8200	20.7400	21.7600	+4.314%	118,167	+4.044%
2026-01-05	20.9600	21.3700	20.8400	20.8600	-0.714%	133,848	+8.533%
2026-01-02	20.7000	21.1350	20.6050	21.0100	+1.891%	137,667	+7.758%
2025-12-31	21.0100	21.0100	20.5900	20.6200	-1.716%	90,547	+9.796%
2025-12-30	21.1400	21.4500	20.8700	20.9800	-0.663%	113,364	+7.912%
2025-12-29	20.8000	21.1400	20.7900	21.1200	+1.149%	148,808	+7.197%
2025-12-26	20.7500	20.8900	20.5301	20.8800	+0.821%	94,251	+8.429%
2025-12-24	20.6100	20.8100	20.5600	20.7100	+0.436%	69,364	+9.319%
2025-12-23	20.8500	21.0000	20.5200	20.6200	-1.103%	96,446	+9.796%
2025-12-22	21.1000	21.1000	20.7800	20.8500	-0.997%	158,985	+8.585%
2025-12-19	21.7700	21.9200	20.8400	21.0600	-4.055%	293,667	+7.502%
2025-12-18	21.8300	22.2500	21.7200	21.9500	+1.012%	235,820	+3.144%
2025-12-17	21.8000	21.9748	21.4900	21.7300	-0.367%	149,188	+4.188%
2025-12-16	21.6200	21.9700	21.5200	21.8100	+0.461%	132,289	+3.806%
2025-12-15	21.7100	22.0800	21.6600	21.7100	+1.071%	140,251	+4.284%
2025-12-12	21.6900	21.8199	21.3300	21.4800	-0.556%	133,385	+5.400%
2025-12-11	20.8900	21.7700	20.8900	21.6000	+2.467%	178,799	+4.815%
2025-12-10	20.8600	21.3100	20.8600	21.0800	+1.055%	232,011	+7.400%
2025-12-09	20.3900	21.0300	20.3900	20.8600	+1.459%	124,083	+8.533%
2025-12-08	21.0300	21.2400	20.4700	20.5600	-3.790%	194,325	+10.117%
2025-12-05	20.9300	21.3800	20.9300	21.3700	+2.053%	244,904	+5.943%
2025-12-04	21.0500	21.2000	20.8892	20.9400	-1.273%	185,533	+8.118%
2025-12-03	21.0000	21.4300	21.0000	21.2100	+1.241%	117,548	+6.742%
2025-12-02	21.2600	21.2600	20.9350	20.9500	-1.643%	202,166	+8.067%
2025-12-01	20.8500	21.4100	20.8200	21.3000	+1.719%	141,486	+6.291%
2025-11-28	21.3200	21.3200	20.6950	20.9400	-1.690%	66,293	+8.118%
2025-11-26	20.4600	21.3900	20.4600	21.3000	+3.248%	170,076	+6.291%
2025-11-25	19.3300	21.0000	19.0000	20.6300	+6.067%	225,030	+9.743%
2025-11-24	19.1200	19.5000	18.8300	19.4500	+1.091%	126,587	+16.401%
2025-11-21	18.4500	19.3700	18.3900	19.2400	+5.425%	156,785	+17.672%
2025-11-20	18.4900	19.1100	18.2300	18.2500	-0.599%	264,819	+24.055%
2025-11-19	18.5000	18.7500	18.3500	18.3600	-1.078%	134,429	+23.312%
2025-11-18	18.1900	18.6300	18.1600	18.5600	+2.541%	117,792	+21.983%
2025-11-17	18.4900	18.6983	18.1000	18.1000	-3.105%	106,759	+25.083%
2025-11-14	18.4600	18.7300	18.1820	18.6800	+0.268%	125,014	+21.199%
2025-11-13	18.5600	18.8200	18.1201	18.6300	-0.214%	98,766	+21.524%
2025-11-12	18.1500	18.8000	18.1500	18.6700	+3.550%	93,779	+21.264%
2025-11-11	17.8300	18.2000	17.8300	18.0300	+0.278%	50,832	+25.568%
2025-11-10	18.1400	18.4443	17.9200	17.9800	-0.167%	46,541	+25.918%
2025-11-07	17.7500	18.0300	17.7403	18.0100	+1.351%	60,306	+25.708%
2025-11-06	18.4100	18.4100	17.7300	17.7700	-4.872%	137,185	+27.406%
2025-11-05	17.9400	18.9100	17.7600	18.6800	+4.944%	167,011	+21.199%
2025-11-04	17.9700	18.1050	17.6100	17.8000	-1.874%	107,808	+27.191%
2025-11-03	18.1900	18.4350	17.9100	18.1400	-0.384%	72,641	+24.807%
2025-10-31	18.0700	18.2300	17.6500	18.2100	+0.331%	101,100	+24.327%
2025-10-30	17.9100	18.2200	17.7300	18.1500	+1.283%	101,929	+24.738%
2025-10-29	18.1400	18.3000	17.6700	17.9200	-1.862%	104,018	+26.339%
2025-10-28	18.3000	18.3400	18.0100	18.2600	-0.436%	89,586	+23.987%
2025-10-27	19.0200	19.1800	18.3400	18.3400	-2.602%	114,199	+23.446%
2025-10-24	19.0500	19.1050	18.8200	18.8300	-0.370%	55,655	+20.234%
2025-10-23	19.1000	19.1600	18.8501	18.9000	-0.631%	76,280	+19.788%
2025-10-22	18.7300	19.1200	18.6050	19.0200	+2.039%	133,818	+19.033%
2025-10-21	18.7700	19.1350	18.6400	18.6400	-1.532%	74,099	+21.459%
2025-10-20	18.0200	18.9400	18.0200	18.9300	+5.932%	144,927	+19.599%
2025-10-17	17.8400	18.1250	17.7300	17.8700	-0.168%	86,704	+26.693%
2025-10-16	18.0800	18.2200	17.7800	17.9000	-1.269%	125,888	+26.480%
2025-10-15	18.2100	18.2700	18.0000	18.1300	+1.172%	94,702	+24.876%
2025-10-14	17.7200	18.2550	17.3608	17.9200	0.000%	85,076	+26.339%
2025-10-13	17.5200	17.9200	17.4600	17.9200	+3.764%	86,748	+26.339%
2025-10-10	18.2600	18.2600	17.2400	17.2700	-5.422%	116,078	+31.094%
2025-10-09	18.9500	19.0000	18.1600	18.2600	-4.197%	118,114	+23.987%
2025-10-08	18.9000	19.0950	18.8103	19.0600	+1.329%	94,690	+18.783%
2025-10-07	19.2500	19.3470	18.7900	18.8100	-2.286%	131,716	+20.362%
2025-10-06	19.6600	19.6600	19.2500	19.2500	-1.736%	132,507	+17.610%
2025-10-03	19.4000	19.6500	19.4000	19.5900	+1.240%	138,286	+15.569%
2025-10-02	19.1800	19.3900	19.0500	19.3500	+1.682%	113,180	+17.003%
2025-10-01	18.8300	19.1700	18.6800	19.0300	+0.316%	128,873	+18.970%
2025-09-30	18.7800	18.9900	18.6000	18.9700	+0.530%	164,682	+19.346%
2025-09-29	19.1300	19.4000	18.8500	18.8700	-0.053%	144,735	+19.979%
2025-09-26	18.8200	18.9300	18.7300	18.8800	+0.640%	99,172	+19.915%
2025-09-25	19.2200	19.2200	18.5400	18.7600	-2.697%	151,308	+20.682%
2025-09-24	19.2000	19.3500	19.0773	19.2800	+0.731%	156,242	+17.427%
2025-09-23	19.3100	19.5500	19.1200	19.1400	-0.364%	126,259	+18.286%
2025-09-22	19.4100	19.5200	19.1800	19.2100	-1.437%	150,554	+17.855%
2025-09-19	20.0300	20.0450	19.4800	19.4900	-2.599%	307,356	+16.162%
2025-09-18	19.9400	20.1800	19.7800	20.0100	+1.265%	125,124	+13.143%
2025-09-17	19.7600	20.3250	19.6412	19.7600	+0.714%	169,418	+14.575%
2025-09-16	19.8400	20.0000	19.4800	19.6200	-1.654%	131,444	+15.392%
2025-09-15	19.8700	20.0650	19.6600	19.9500	+0.758%	135,585	+13.484%
2025-09-12	19.8900	19.8900	19.5000	19.8000	-0.552%	154,459	+14.343%
2025-09-11	19.4500	19.9100	19.3500	19.9100	+3.482%	178,204	+13.712%
2025-09-10	19.1900	19.3050	18.9600	19.2400	-0.311%	181,748	+17.672%
2025-09-09	19.2500	19.3177	18.9544	19.3000	-0.104%	150,156	+17.306%
2025-09-08	19.1100	19.3400	18.5200	19.3200	-0.770%	177,964	+17.184%
2025-09-05	19.3000	19.8600	19.2200	19.4700	+0.881%	354,228	+16.281%
2025-09-04	18.6900	19.3000	18.6900	19.3000	+3.485%	148,247	+17.306%
2025-09-03	18.7400	18.8500	18.4800	18.6500	-1.061%	211,160	+21.394%
2025-09-02	18.0000	18.8500	17.8800	18.8500	+3.175%	190,997	+20.106%
2025-08-29	17.9700	18.3400	17.9550	18.2700	+2.410%	240,902	+23.919%
2025-08-28	16.7500	17.9300	16.7500	17.8400	+1.826%	224,004	+26.906%
2025-08-27	17.0500	17.5200	17.0400	17.5200	+2.696%	151,330	+29.224%
2025-08-26	17.1000	17.2479	16.9400	17.0600	-0.698%	161,942	+32.708%
2025-08-25	17.1700	17.3900	17.1600	17.1800	-1.037%	198,900	+31.781%
2025-08-22	16.7800	17.5500	16.7800	17.3600	+4.327%	227,546	+30.415%
2025-08-21	16.2800	16.7000	16.2200	16.6400	+1.836%	149,424	+36.058%
2025-08-20	16.3000	16.4785	16.2600	16.3400	+0.430%	98,760	+38.556%
2025-08-19	16.2300	16.4300	16.0900	16.2700	+0.681%	126,608	+39.152%
2025-08-18	15.8400	16.3800	15.7000	16.1600	+1.317%	121,290	+40.099%
2025-08-15	16.2200	16.2200	15.7950	15.9500	-1.055%	188,396	+41.944%
2025-08-14	16.0200	16.1500	15.6650	16.1200	-1.707%	116,146	+40.447%
2025-08-13	15.9600	16.4800	15.8100	16.4000	+3.145%	139,310	+38.049%
2025-08-12	15.6200	15.9300	15.4500	15.9000	+2.979%	89,093	+42.390%
2025-08-11	15.4800	15.5050	15.0900	15.4400	-0.065%	147,134	+46.632%
2025-08-08	15.4500	15.5300	15.2900	15.4500	0.000%	84,775	+46.537%
2025-08-07	15.6500	15.6900	15.2100	15.4500	-0.515%	120,330	+46.537%
2025-08-06	15.6100	15.6600	15.4100	15.5300	0.000%	124,158	+45.782%
2025-08-05	15.5300	15.5700	15.3700	15.5300	+0.388%	101,402	+45.782%
2025-08-04	15.3200	15.5050	15.2200	15.4700	+2.450%	96,480	+46.348%
2025-08-01	15.1700	15.1850	14.7800	15.1000	-2.643%	97,970	+49.934%
2025-07-31	15.8000	15.9650	15.3500	15.5100	-3.844%	134,875	+45.970%
2025-07-30	16.5300	16.5300	16.0400	16.1300	-1.526%	130,609	+40.360%
2025-07-29	16.8400	16.8400	16.3750	16.3800	-2.558%	100,532	+38.217%
2025-07-28	16.7500	16.9400	16.4700	16.8100	+0.358%	77,337	+34.682%
2025-07-25	16.6200	16.7500	16.3700	16.7500	+1.577%	87,908	+35.164%
2025-07-24	16.9400	16.9750	16.4800	16.4900	-3.398%	114,586	+37.295%
2025-07-23	16.6500	17.1150	16.6500	17.0700	+3.517%	97,756	+32.630%
2025-07-22	16.3200	16.5990	16.3200	16.4900	+1.602%	89,008	+37.295%
2025-07-21	16.2800	16.4350	16.1400	16.2300	+0.247%	80,063	+39.495%
2025-07-18	16.4200	16.4200	16.1400	16.1900	-1.039%	87,929	+39.839%
2025-07-17	16.3300	16.4900	16.2000	16.3600	+0.801%	125,787	+38.386%
2025-07-16	16.2200	16.3800	15.9550	16.2300	+0.371%	93,950	+39.495%
2025-07-15	16.6700	16.6700	16.1500	16.1700	-2.883%	112,113	+40.012%
2025-07-14	16.8100	16.8100	16.4750	16.6500	-1.246%	146,753	+35.976%
2025-07-11	16.7900	16.9500	16.6000	16.8600	+0.297%	157,116	+34.282%
2025-07-10	16.5700	17.1000	16.5600	16.8100	+1.510%	169,213	+34.682%
2025-07-09	16.6600	16.6600	16.3800	16.5600	-0.361%	113,505	+36.715%
2025-07-08	16.1200	16.6300	16.1100	16.6200	+3.487%	149,323	+36.221%
2025-07-07	16.2900	16.4350	16.0200	16.0600	-2.608%	120,233	+40.971%
2025-07-03	16.2800	16.5600	16.2234	16.4900	+1.916%	99,728	+37.295%
2025-07-02	15.9600	16.2700	15.7301	16.1800	+1.697%	167,618	+39.926%
2025-07-01	15.5400	16.4600	15.2000	15.9100	+4.328%	273,281	+42.300%
2025-06-30	15.5500	15.6050	15.2100	15.2500	-1.422%	170,019	+48.459%
2025-06-27	15.5700	15.7550	15.3700	15.4700	+0.129%	245,544	+46.348%
2025-06-26	15.2700	15.4900	15.1700	15.4500	+1.645%	183,319	+46.537%
2025-06-25	15.3700	15.4400	15.1300	15.2000	-0.913%	157,722	+48.947%
2025-06-24	15.2500	15.3500	15.1000	15.3400	+1.522%	142,807	+47.588%
2025-06-23	14.9500	15.1600	14.7050	15.1100	+0.332%	171,523	+49.835%
2025-06-20	15.4400	15.4700	15.0600	15.0600	-2.081%	376,291	+50.332%
2025-06-18	15.2400	15.4400	15.2200	15.3800	+0.654%	152,700	+47.204%
2025-06-17	15.2700	15.4700	15.2100	15.2800	-0.650%	166,344	+48.168%
2025-06-16	15.0000	15.3800	15.0000	15.3800	+3.569%	144,709	+47.204%
2025-06-13	15.1900	15.2700	14.8000	14.8500	-3.571%	165,616	+52.458%
2025-06-12	15.4900	15.6800	15.2900	15.4000	-3.690%	178,302	+47.013%
2025-06-11	16.2700	16.4000	15.8250	15.9900	-0.374%	281,039	+41.588%
2025-06-10	16.1400	16.3530	16.0350	16.0500	-0.124%	167,688	+41.059%
2025-06-09	15.8300	16.1795	15.7300	16.0700	+2.881%	108,959	+40.884%
2025-06-06	15.5900	15.8000	15.4900	15.6200	+1.035%	186,727	+44.942%
2025-06-05	16.0000	16.0400	15.4600	15.4600	-3.375%	199,243	+46.442%
2025-06-04	16.3000	16.4800	15.8600	16.0000	-1.417%	173,999	+41.500%
2025-06-03	16.3300	16.6300	16.1150	16.2300	-0.307%	251,236	+39.495%
2025-06-02	16.2200	16.5100	15.9300	16.2800	+0.494%	275,786	+39.066%
2025-05-30	16.0000	16.2400	15.8700	16.2000	-0.062%	222,593	+39.753%
2025-05-29	15.7100	17.3250	15.5001	16.2100	-6.946%	438,991	+39.667%
2025-05-28	17.3900	17.6000	17.3400	17.4200	+0.173%	222,296	+29.966%
2025-05-27	17.1000	17.4700	16.9639	17.3900	+3.574%	162,893	+30.190%
2025-05-23	16.7500	16.8600	16.5500	16.7900	-1.002%	182,738	+34.842%
2025-05-22	16.7100	17.0900	16.7100	16.9600	+0.952%	156,208	+33.491%
2025-05-21	17.0200	17.1400	16.7426	16.8000	-2.041%	233,210	+34.762%
2025-05-20	17.0900	17.3300	16.9900	17.1500	+0.587%	146,985	+32.012%
2025-05-19	17.1100	17.2100	16.9250	17.0500	-1.729%	209,593	+32.786%
2025-05-16	17.1500	17.4250	17.0900	17.3500	+1.521%	179,742	+30.490%
2025-05-15	16.9600	17.1500	16.9000	17.0900	+0.529%	202,382	+32.475%
2025-05-14	17.0100	17.1900	16.7600	17.0000	-0.059%	344,656	+33.176%
2025-05-13	16.8500	17.2100	16.7800	17.0100	+1.978%	270,794	+33.098%
2025-05-12	16.0600	16.8000	16.0500	16.6800	+9.593%	322,293	+35.731%
2025-05-09	15.3500	15.4150	15.1000	15.2200	-0.588%	125,466	+48.752%
2025-05-08	14.7300	15.4299	14.7100	15.3100	+4.863%	241,109	+47.877%
2025-05-07	14.2500	14.6000	14.1750	14.6000	+3.915%	179,595	+55.068%
2025-05-06	14.0800	14.2600	13.9750	14.0500	-1.265%	161,762	+61.139%
2025-05-05	14.2800	14.4300	14.2200	14.2300	-0.974%	117,836	+59.100%
2025-05-02	14.3000	14.4500	14.1000	14.3700	+0.842%	173,352	+57.550%
2025-05-01	14.0000	14.4200	13.9500	14.2500	+2.592%	221,395	+58.877%
2025-04-30	14.0000	14.0000	13.7100	13.8900	-0.786%	178,876	+62.995%
2025-04-29	13.9100	14.1150	13.8000	14.0000	+0.937%	217,749	+61.714%
2025-04-28	13.9500	14.0850	13.7400	13.8700	-0.645%	180,908	+63.230%
2025-04-25	14.0300	14.0700	13.6600	13.9600	-0.711%	167,136	+62.178%
2025-04-24	13.7500	14.0900	13.5600	14.0600	+2.255%	151,441	+61.024%
2025-04-23	14.2800	14.4800	13.6248	13.7500	-0.650%	278,419	+64.655%
2025-04-22	13.2200	13.9500	13.1730	13.8400	+2.747%	211,423	+63.584%
2025-04-21	13.2500	13.5900	12.9000	13.4700	+0.899%	437,258	+68.077%
2025-04-17	13.5200	13.8900	13.0100	13.3500	-2.054%	483,352	+69.588%
2025-04-16	13.0400	14.3900	13.0400	13.6300	+4.285%	339,531	+66.104%
2025-04-15	13.6000	13.6996	12.9900	13.0700	-4.109%	241,454	+73.221%
2025-04-14	13.9000	13.9600	13.0800	13.6300	+0.516%	312,883	+66.104%
2025-04-11	13.8200	13.9000	12.8500	13.5600	-1.810%	483,022	+66.962%
2025-04-10	14.2300	14.2300	13.4100	13.8100	-4.693%	240,210	+63.939%
2025-04-09	13.3500	14.8200	12.9250	14.4900	+7.413%	478,253	+56.246%
2025-04-08	14.3100	14.4000	13.3000	13.4900	-1.100%	364,578	+67.828%
2025-04-07	14.6600	15.0900	13.2100	13.6400	-10.026%	501,307	+65.982%
2025-04-04	14.2600	15.3350	13.8000	15.1600	+2.088%	466,509	+49.340%
2025-04-03	16.5600	16.6650	14.7250	14.8500	-13.259%	316,835	+52.458%
2025-04-02	16.6800	17.2800	16.6800	17.1200	+1.542%	191,967	+32.243%
2025-04-01	16.8200	17.1900	16.6750	16.8600	+0.837%	235,376	+34.282%
2025-03-31	17.0700	17.1070	16.5500	16.7200	-2.960%	207,190	+35.407%
2025-03-28	17.6000	17.7020	17.0900	17.2300	-3.635%	144,209	+31.399%
2025-03-27	17.6200	17.9200	17.5300	17.8800	+1.188%	129,946	+26.622%
2025-03-26	17.8200	18.0850	17.4300	17.6700	-0.395%	177,782	+28.127%
2025-03-25	18.3600	18.7100	17.7100	17.7400	-2.795%	147,997	+27.621%
2025-03-24	17.8800	18.2900	17.8200	18.2500	+3.634%	142,271	+24.055%
2025-03-21	17.7100	17.9800	17.5550	17.6100	-2.003%	255,961	+28.563%
2025-03-20	17.8400	18.2250	17.8100	17.9700	-0.718%	100,236	+25.988%
2025-03-19	17.8800	18.1900	17.7800	18.1000	+1.344%	114,644	+25.083%
2025-03-18	17.9600	18.1200	17.5400	17.8600	-1.271%	215,503	+26.764%
2025-03-17	17.6300	18.2100	17.5700	18.0900	+3.253%	204,637	+25.152%
2025-03-14	17.5300	17.6700	17.3000	17.5200	+0.632%	152,996	+29.224%
2025-03-13	17.7800	17.7800	17.2400	17.4100	-2.081%	168,550	+30.040%
2025-03-12	18.0500	18.1700	17.6100	17.7800	-1.277%	139,757	+27.334%
2025-03-11	17.9900	18.2200	17.8100	18.0100	+0.446%	180,263	+25.708%
2025-03-10	18.1900	18.4700	17.9200	17.9300	-2.289%	140,708	+26.269%
2025-03-07	18.3200	18.4100	17.8300	18.3500	-0.163%	226,293	+23.379%
2025-03-06	18.1500	18.5550	18.1150	18.3800	+0.768%	258,932	+23.177%
2025-03-05	18.3700	18.5699	18.0152	18.2400	-0.328%	196,881	+24.123%
2025-03-04	18.6500	18.6500	18.1700	18.3000	-3.021%	190,319	+23.716%
2025-03-03	19.4200	19.7300	18.7700	18.8700	-2.279%	221,644	+19.979%
2025-02-28	19.5700	19.7171	19.1100	19.3100	-1.379%	646,376	+17.245%
2025-02-27	20.0500	20.0700	19.5550	19.5800	-2.781%	165,877	+15.628%
2025-02-26	20.5100	20.6400	20.0400	20.1400	+0.099%	265,333	+12.413%
2025-02-25	19.8100	20.3000	19.7801	20.1200	+2.340%	157,745	+12.525%
2025-02-24	19.7700	19.9000	19.4900	19.6600	+0.102%	106,019	+15.158%
2025-02-21	20.1800	20.2800	19.4000	19.6400	-1.554%	188,350	+15.275%
2025-02-20	20.1800	20.3300	19.7200	19.9500	-1.433%	131,819	+13.484%
2025-02-19	19.8600	20.3200	19.5500	20.2400	+1.099%	132,413	+11.858%
2025-02-18	19.4600	20.0800	19.3600	20.0200	+2.772%	169,950	+13.087%
2025-02-14	19.8900	20.0500	19.3700	19.4800	-1.913%	103,286	+16.222%
2025-02-13	19.7900	19.9500	19.5400	19.8600	+0.863%	95,672	+13.998%
2025-02-12	19.7800	19.9800	19.3700	19.6900	-1.550%	163,284	+14.982%
2025-02-11	19.2400	20.2200	19.2400	20.0000	+2.775%	128,255	+13.200%
2025-02-10	19.5200	19.6700	19.1600	19.4600	+0.777%	117,826	+16.341%
2025-02-07	19.5900	19.5900	19.1000	19.3100	-0.822%	168,639	+17.245%
2025-02-06	19.9000	20.1900	19.4300	19.4700	-1.168%	149,858	+16.281%
2025-02-05	18.8700	19.7560	18.8700	19.7000	+4.013%	163,669	+14.924%
2025-02-04	18.5000	18.9700	18.4750	18.9400	+1.938%	206,176	+19.535%
2025-02-03	18.6300	18.7350	18.3000	18.5800	-2.824%	281,803	+21.851%
2025-01-31	19.7400	19.7800	19.0300	19.1200	-3.726%	114,831	+18.410%
2025-01-30	20.0300	20.1500	19.7300	19.8600	-0.201%	109,612	+13.998%
2025-01-29	19.6300	20.0000	19.5500	19.9000	+1.015%	131,720	+13.769%
2025-01-28	19.6200	19.8650	19.4750	19.7000	-0.152%	83,019	+14.924%
2025-01-27	19.5600	19.9200	19.4500	19.7300	+1.231%	112,178	+14.749%
2025-01-24	19.4500	19.5100	19.2800	19.4900	-0.103%	83,413	+16.162%
2025-01-23	19.1900	19.5100	18.9750	19.5100	+1.298%	83,001	+16.043%
2025-01-22	19.4600	19.6597	19.2400	19.2600	-1.079%	86,668	+17.549%
2025-01-21	19.3100	19.6750	19.0667	19.4700	+1.831%	110,516	+16.281%
2025-01-17	19.0300	19.3500	18.9900	19.1200	+1.486%	99,997	+18.410%
2025-01-16	19.0200	19.0650	18.5600	18.8400	-1.102%	118,153	+20.170%
2025-01-15	19.4100	19.5250	18.9700	19.0500	+0.581%	119,240	+18.845%
2025-01-14	19.1800	19.5397	18.7300	18.9400	-0.993%	134,257	+19.535%
2025-01-13	18.9800	19.2500	18.8000	19.1300	+0.210%	154,383	+18.348%
2025-01-10	18.9700	19.1200	18.8450	19.0900	-0.625%	90,266	+18.596%
2025-01-08	19.3800	19.3800	18.9530	19.2100	-1.890%	153,048	+17.855%
2025-01-07	19.8900	20.2800	19.4500	19.5800	-1.360%	156,677	+15.628%
2025-01-06	20.1000	20.1800	19.7100	19.8500	-0.501%	115,424	+14.055%
2025-01-03	19.6300	20.0800	19.3050	19.9500	+2.046%	106,072	+13.484%
2025-01-02	20.0600	20.3200	19.4100	19.5500	-0.661%	131,065	+15.806%
2024-12-31	19.7400	19.8900	19.5400	19.6800	+0.408%	90,832	+15.041%
2024-12-30	19.6500	19.6950	19.2319	19.6000	-1.359%	112,869	+15.510%
2024-12-27	20.0400	20.2100	19.6600	19.8700	-1.585%	95,736	+13.941%
2024-12-26	19.8400	20.2400	19.8200	20.1900	+0.799%	89,952	+12.135%
2024-12-24	19.5700	20.0300	19.4300	20.0300	+2.560%	76,043	+13.030%
2024-12-23	19.7400	19.9700	19.4400	19.5300	-1.413%	179,610	+15.924%
2024-12-20	19.2700	20.2400	19.2700	19.8100	+1.226%	199,538	+14.286%
2024-12-19	20.0900	20.1500	19.3700	19.5700	-1.658%	167,129	+15.687%
2024-12-18	20.2300	20.8500	19.7000	19.9000	-1.290%	184,883	+13.769%
2024-12-17	20.1700	20.4013	19.8800	20.1600	-0.297%	133,617	+12.302%
2024-12-16	20.5700	20.7100	20.2000	20.2200	-3.207%	140,180	+11.968%
2024-12-13	21.0000	21.0100	20.6500	20.8900	-0.381%	137,974	+8.377%
2024-12-12	21.2000	21.2000	20.7700	20.9700	-1.595%	141,340	+7.964%
2024-12-11	21.0700	21.4300	20.9200	21.3100	+1.718%	166,549	+6.241%
2024-12-10	20.7000	21.2700	20.3500	20.9500	+0.818%	152,407	+8.067%
2024-12-09	21.1200	21.5700	20.7000	20.7800	-0.384%	171,618	+8.951%
2024-12-06	21.1300	22.2000	20.8200	20.8600	+0.288%	205,474	+8.533%
2024-12-05	20.0000	21.5550	19.5600	20.8000	-0.288%	327,915	+8.846%
2024-12-04	20.7300	21.2800	20.4000	20.8600	+0.627%	335,483	+8.533%
2024-12-03	20.9700	21.1600	20.3900	20.7300	-0.861%	255,013	+9.214%
2024-12-02	20.3500	21.0200	20.2500	20.9100	+2.752%	199,094	+8.274%
2024-11-29	20.5000	20.7300	20.2900	20.3500	-0.098%	97,724	+11.253%
2024-11-27	19.8200	20.4400	19.8200	20.3700	+3.139%	212,226	+11.144%
2024-11-26	20.1000	20.1641	19.6900	19.7500	-1.692%	123,166	+14.633%
2024-11-25	19.8200	20.3999	19.8200	20.0900	+2.500%	167,557	+12.693%
2024-11-22	19.2700	19.6800	19.2300	19.6000	+2.779%	158,469	+15.510%
2024-11-21	18.7500	19.1300	18.6500	19.0700	+1.707%	104,554	+18.721%
2024-11-20	18.8000	18.8100	18.3400	18.7500	-0.794%	158,160	+20.747%
2024-11-19	19.2600	19.2650	18.8150	18.9000	-2.123%	154,568	+19.788%
2024-11-18	19.7900	19.8100	19.2700	19.3100	-1.680%	123,207	+17.245%
2024-11-15	19.6000	19.7700	19.2150	19.6400	+1.133%	140,279	+15.275%
2024-11-14	19.4300	19.5500	19.2000	19.4200	+0.414%	114,850	+16.581%
2024-11-13	19.5800	19.7600	19.3400	19.3400	+0.155%	136,894	+17.063%
2024-11-12	19.7200	19.8000	19.1950	19.3100	-2.327%	145,727	+17.245%
2024-11-11	20.0900	20.0900	19.5930	19.7700	-0.403%	132,500	+14.517%
2024-11-08	19.9000	20.1600	19.6600	19.8500	-1.293%	176,953	+14.055%
2024-11-07	20.0000	20.4600	19.8800	20.1100	+1.617%	190,444	+12.581%
2024-11-06	20.2400	20.5000	19.7100	19.7900	+2.539%	182,960	+14.401%
2024-11-05	18.7500	19.3300	18.6650	19.3000	+2.550%	217,741	+17.306%
2024-11-04	18.4300	19.0100	18.4300	18.8200	+1.456%	185,532	+20.298%
2024-11-01	18.6300	18.6900	18.4500	18.5500	+0.433%	143,451	+22.049%
2024-10-31	19.2700	19.2700	18.3500	18.4700	-3.601%	245,446	+22.577%
2024-10-30	18.8900	19.5000	18.8900	19.1600	+1.002%	184,200	+18.163%
2024-10-29	18.6400	18.9800	18.5400	18.9700	+1.066%	131,031	+19.346%
2024-10-28	18.6300	18.9700	18.6300	18.7700	+1.624%	146,056	+20.618%
2024-10-25	18.5800	18.8900	18.4600	18.4700	+0.435%	152,478	+22.577%
2024-10-24	18.6700	18.7450	18.1200	18.3900	-1.288%	220,519	+23.110%
2024-10-23	18.6100	18.8000	18.4800	18.6300	-0.374%	180,841	+21.524%
2024-10-22	19.3300	19.3300	18.6900	18.7000	-3.209%	218,683	+21.070%
2024-10-21	19.7800	19.7800	19.2600	19.3200	-2.424%	246,979	+17.184%
2024-10-18	19.9000	20.0300	19.6200	19.8000	-0.552%	136,319	+14.343%
2024-10-17	19.5400	19.9300	19.3100	19.9100	+1.426%	151,949	+13.712%
2024-10-16	19.0000	19.6500	19.0000	19.6300	+4.526%	208,366	+15.334%
2024-10-15	18.5800	19.1300	18.5800	18.7800	+1.623%	482,381	+20.554%
2024-10-14	18.6000	18.6900	18.3200	18.4800	-0.858%	227,564	+22.511%
2024-10-11	18.5200	18.8589	18.5200	18.6400	+0.920%	187,615	+21.459%
2024-10-10	18.6400	18.6600	18.3750	18.4700	-1.124%	237,488	+22.577%
2024-10-09	18.8000	18.9500	18.6700	18.6800	-1.112%	197,095	+21.199%
2024-10-08	19.0000	19.0800	18.7200	18.8900	-0.788%	241,751	+19.852%
2024-10-07	19.4800	19.7692	18.8900	19.0400	-2.409%	199,589	+18.908%
2024-10-04	19.6100	19.8700	19.2600	19.5100	+1.088%	348,234	+16.043%
2024-10-03	19.2800	19.5100	19.0400	19.3000	-0.413%	559,351	+17.306%
2024-10-02	19.2600	19.6400	19.1500	19.3800	+0.155%	358,441	+16.821%
2024-10-01	18.6600	19.3900	18.5900	19.3500	+4.032%	480,604	+17.003%
2024-09-30	18.9500	19.0500	18.5600	18.6000	-1.950%	2,899,399	+21.720%
2024-09-27	18.8400	19.0400	18.7000	18.9700	+1.825%	446,168	+19.346%
2024-09-26	18.6500	18.9700	18.3600	18.6300	+0.812%	425,537	+21.524%
2024-09-25	18.0100	18.6100	17.8600	18.4800	-0.645%	1,085,764	+22.511%
2024-09-24	19.3500	19.5600	18.6000	18.6000	-2.973%	407,958	+21.720%
2024-09-23	20.0600	20.0600	18.9200	19.1700	-3.474%	403,078	+18.101%
2024-09-20	19.7700	20.0500	19.5200	19.8600	-0.151%	911,617	+13.998%
2024-09-19	19.9800	20.0600	19.6700	19.8900	+1.480%	216,564	+13.826%
2024-09-18	19.3700	20.0996	19.3700	19.6000	+1.607%	260,018	+15.510%
2024-09-17	19.7200	19.8500	19.1600	19.2900	-1.582%	193,781	+17.367%
2024-09-16	18.8700	19.8000	18.8700	19.6000	+2.457%	385,386	+15.510%
2024-09-13	18.6100	19.1750	18.5600	19.1300	+4.024%	213,030	+18.348%
2024-09-12	18.5400	18.8300	18.3400	18.3900	+0.382%	396,506	+23.110%
2024-09-11	18.4800	18.4800	18.0200	18.3200	-1.133%	217,049	+23.581%
2024-09-10	18.5400	18.6000	18.1700	18.5300	-0.537%	227,905	+22.180%
2024-09-09	18.8900	19.2700	18.4600	18.6300	-1.429%	345,273	+21.524%
2024-09-06	19.3300	19.7499	18.7100	18.9000	-1.920%	457,415	+19.788%
2024-09-05	19.0000	20.6547	19.0000	19.2700	-14.659%	540,516	+17.488%
2024-09-04	23.0000	23.0400	22.4100	22.5800	-2.462%	193,700	+0.266%
2024-09-03	23.5800	23.7050	23.1200	23.1500	-2.976%	141,353	-2.203%
2024-08-30	24.1700	24.1900	23.7100	23.8600	-1.446%	157,650	-5.113%
2024-08-29	24.4000	24.4700	23.8600	24.2100	+0.332%	65,804	-6.485%
2024-08-28	24.5300	24.6700	24.0600	24.1300	-1.911%	96,775	-6.175%
2024-08-27	24.6200	24.6650	24.3670	24.6000	-0.203%	65,450	-7.967%
2024-08-26	24.9600	24.9800	24.6000	24.6500	-0.243%	105,056	-8.154%
2024-08-23	23.7300	24.8400	23.7300	24.7100	+3.780%	160,685	-8.377%
2024-08-22	24.4800	24.4800	23.7100	23.8100	-2.458%	90,486	-4.914%
2024-08-21	24.0100	24.4600	24.0100	24.4100	+1.836%	81,124	-7.251%
2024-08-20	24.2700	24.2700	23.6800	23.9700	-1.480%	81,247	-5.549%
2024-08-19	24.0900	24.3600	24.0900	24.3300	+0.787%	90,210	-6.946%
2024-08-16	23.8500	24.3300	23.8500	24.1400	+1.089%	162,918	-6.214%
2024-08-15	23.9600	24.1800	23.8400	23.8800	+1.790%	95,842	-5.193%
2024-08-14	24.1100	24.1100	23.4300	23.4600	-2.128%	72,380	-3.495%
2024-08-13	23.7600	24.0600	23.5900	23.9700	+2.000%	92,200	-5.549%
2024-08-12	24.2200	24.2200	23.2800	23.5000	-2.328%	122,019	-3.660%
2024-08-09	24.1300	24.2300	23.7700	24.0600	-0.414%	96,177	-5.902%
2024-08-08	24.0700	24.1600	23.7600	24.1600	+1.513%	112,660	-6.291%
2024-08-07	23.9600	24.1700	23.5800	23.8000	+0.719%	130,558	-4.874%
2024-08-06	23.1400	23.8100	23.1400	23.6300	+1.678%	132,306	-4.190%

document.getElementById("hfqLtJ").onerror = function(){this.style.display='none';}; .dark-mode .r96FZ2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r96FZ2{ color: #333333; background-color: white; border: 2px solid #333333; }MOVMovado Group, Inc.stock NYSE

MOV
Movado Group, Inc.
stock NYSE