Dark

MOV
Movado Group, Inc.
stock NYSE

At Close

May 9, 2025 3:59:57 PM EDT

15.22USD-0.588%(-0.09)125,466

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 6, 2025 9:08:30 AM EDT

14.11USD-7.838%(-1.20)0

After-hours

May 8, 2025 4:00:30 PM EDT

15.31USD+0.033%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	15.350	15.4150	15.1000	15.22	-0.588%	125,466	0.000%
2025-05-08	14.730	15.4299	14.7100	15.31	+4.863%	241,109	-0.588%
2025-05-07	14.250	14.6000	14.1750	14.60	+3.915%	179,595	+4.247%
2025-05-06	14.080	14.2600	13.9750	14.05	-1.265%	161,762	+8.327%
2025-05-05	14.280	14.4300	14.2200	14.23	-0.974%	117,836	+6.957%
2025-05-02	14.300	14.4500	14.1000	14.37	+0.842%	173,352	+5.915%
2025-05-01	14.000	14.4200	13.9500	14.25	+2.592%	221,395	+6.807%
2025-04-30	14.000	14.0000	13.7100	13.89	-0.786%	178,876	+9.575%
2025-04-29	13.910	14.1150	13.8000	14.00	+0.937%	217,749	+8.714%
2025-04-28	13.950	14.0850	13.7400	13.87	-0.645%	180,908	+9.733%
2025-04-25	14.030	14.0700	13.6600	13.96	-0.711%	167,136	+9.026%
2025-04-24	13.750	14.0900	13.5600	14.06	+2.255%	151,441	+8.250%
2025-04-23	14.280	14.4800	13.6248	13.75	-0.650%	278,419	+10.691%
2025-04-22	13.220	13.9500	13.1730	13.84	+2.747%	211,423	+9.971%
2025-04-21	13.250	13.5900	12.9000	13.47	+0.899%	437,258	+12.992%
2025-04-17	13.520	13.8900	13.0100	13.35	-2.054%	483,352	+14.007%
2025-04-16	13.040	14.3900	13.0400	13.63	+4.285%	339,531	+11.665%
2025-04-15	13.600	13.6996	12.9900	13.07	-4.109%	241,454	+16.450%
2025-04-14	13.900	13.9600	13.0800	13.63	+0.516%	312,883	+11.665%
2025-04-11	13.820	13.9000	12.8500	13.56	-1.810%	483,022	+12.242%
2025-04-10	14.230	14.2300	13.4100	13.81	-4.693%	240,210	+10.210%
2025-04-09	13.350	14.8200	12.9250	14.49	+7.413%	478,253	+5.038%
2025-04-08	14.310	14.4000	13.3000	13.49	-1.100%	364,578	+12.824%
2025-04-07	14.660	15.0900	13.2100	13.64	-10.026%	501,307	+11.584%
2025-04-04	14.260	15.3350	13.8000	15.16	+2.088%	466,509	+0.396%
2025-04-03	16.560	16.6650	14.7250	14.85	-13.259%	316,835	+2.492%
2025-04-02	16.680	17.2800	16.6800	17.12	+1.542%	191,967	-11.098%
2025-04-01	16.820	17.1900	16.6750	16.86	+0.837%	235,376	-9.727%
2025-03-31	17.070	17.1070	16.5500	16.72	-2.960%	207,190	-8.971%
2025-03-28	17.600	17.7020	17.0900	17.23	-3.635%	144,209	-11.666%
2025-03-27	17.620	17.9200	17.5300	17.88	+1.188%	129,946	-14.877%
2025-03-26	17.820	18.0850	17.4300	17.67	-0.395%	177,782	-13.865%
2025-03-25	18.360	18.7100	17.7100	17.74	-2.795%	147,997	-14.205%
2025-03-24	17.880	18.2900	17.8200	18.25	+3.634%	142,271	-16.603%
2025-03-21	17.710	17.9800	17.5550	17.61	-2.003%	255,961	-13.572%
2025-03-20	17.840	18.2250	17.8100	17.97	-0.718%	100,236	-15.303%
2025-03-19	17.880	18.1900	17.7800	18.10	+1.344%	114,644	-15.912%
2025-03-18	17.960	18.1200	17.5400	17.86	-1.271%	215,503	-14.782%
2025-03-17	17.630	18.2100	17.5700	18.09	+3.253%	204,637	-15.865%
2025-03-14	17.530	17.6700	17.3000	17.52	+0.632%	152,996	-13.128%
2025-03-13	17.780	17.7800	17.2400	17.41	-2.081%	168,550	-12.579%
2025-03-12	18.050	18.1700	17.6100	17.78	-1.277%	139,757	-14.398%
2025-03-11	17.990	18.2200	17.8100	18.01	+0.446%	180,263	-15.491%
2025-03-10	18.190	18.4700	17.9200	17.93	-2.289%	140,708	-15.114%
2025-03-07	18.320	18.4100	17.8300	18.35	-0.163%	226,293	-17.057%
2025-03-06	18.150	18.5550	18.1150	18.38	+0.768%	258,932	-17.193%
2025-03-05	18.370	18.5699	18.0152	18.24	-0.328%	196,881	-16.557%
2025-03-04	18.650	18.6500	18.1700	18.30	-3.021%	190,319	-16.831%
2025-03-03	19.420	19.7300	18.7700	18.87	-2.279%	221,644	-19.343%
2025-02-28	19.570	19.7171	19.1100	19.31	-1.379%	646,376	-21.181%
2025-02-27	20.050	20.0700	19.5550	19.58	-2.781%	165,877	-22.268%
2025-02-26	20.510	20.6400	20.0400	20.14	+0.099%	265,333	-24.429%
2025-02-25	19.810	20.3000	19.7801	20.12	+2.340%	157,745	-24.354%
2025-02-24	19.770	19.9000	19.4900	19.66	+0.102%	106,019	-22.584%
2025-02-21	20.180	20.2800	19.4000	19.64	-1.554%	188,350	-22.505%
2025-02-20	20.180	20.3300	19.7200	19.95	-1.433%	131,819	-23.709%
2025-02-19	19.860	20.3200	19.5500	20.24	+1.099%	132,413	-24.802%
2025-02-18	19.460	20.0800	19.3600	20.02	+2.772%	169,950	-23.976%
2025-02-14	19.890	20.0500	19.3700	19.48	-1.913%	103,286	-21.869%
2025-02-13	19.790	19.9500	19.5400	19.86	+0.863%	95,672	-23.364%
2025-02-12	19.780	19.9800	19.3700	19.69	-1.550%	163,284	-22.702%
2025-02-11	19.240	20.2200	19.2400	20.00	+2.775%	128,255	-23.900%
2025-02-10	19.520	19.6700	19.1600	19.46	+0.777%	117,826	-21.788%
2025-02-07	19.590	19.5900	19.1000	19.31	-0.822%	168,639	-21.181%
2025-02-06	19.900	20.1900	19.4300	19.47	-1.168%	149,858	-21.828%
2025-02-05	18.870	19.7560	18.8700	19.70	+4.013%	163,669	-22.741%
2025-02-04	18.500	18.9700	18.4750	18.94	+1.938%	206,176	-19.641%
2025-02-03	18.630	18.7350	18.3000	18.58	-2.824%	281,803	-18.084%
2025-01-31	19.740	19.7800	19.0300	19.12	-3.726%	114,831	-20.397%
2025-01-30	20.030	20.1500	19.7300	19.86	-0.201%	109,612	-23.364%
2025-01-29	19.630	20.0000	19.5500	19.90	+1.015%	131,720	-23.518%
2025-01-28	19.620	19.8650	19.4750	19.70	-0.152%	83,019	-22.741%
2025-01-27	19.560	19.9200	19.4500	19.73	+1.231%	112,178	-22.859%
2025-01-24	19.450	19.5100	19.2800	19.49	-0.103%	83,413	-21.909%
2025-01-23	19.190	19.5100	18.9750	19.51	+1.298%	83,001	-21.989%
2025-01-22	19.460	19.6597	19.2400	19.26	-1.079%	86,668	-20.976%
2025-01-21	19.310	19.6750	19.0667	19.47	+1.831%	110,516	-21.828%
2025-01-17	19.030	19.3500	18.9900	19.12	+1.486%	99,997	-20.397%
2025-01-16	19.020	19.0650	18.5600	18.84	-1.102%	118,153	-19.214%
2025-01-15	19.410	19.5250	18.9700	19.05	+0.581%	119,240	-20.105%
2025-01-14	19.180	19.5397	18.7300	18.94	-0.993%	134,257	-19.641%
2025-01-13	18.980	19.2500	18.8000	19.13	+0.210%	154,383	-20.439%
2025-01-10	18.970	19.1200	18.8450	19.09	-0.625%	90,266	-20.272%
2025-01-08	19.380	19.3800	18.9530	19.21	-1.890%	153,048	-20.770%
2025-01-07	19.890	20.2800	19.4500	19.58	-1.360%	156,677	-22.268%
2025-01-06	20.100	20.1800	19.7100	19.85	-0.501%	115,424	-23.325%
2025-01-03	19.630	20.0800	19.3050	19.95	+2.046%	106,072	-23.709%
2025-01-02	20.060	20.3200	19.4100	19.55	-0.661%	131,065	-22.148%
2024-12-31	19.740	19.8900	19.5400	19.68	+0.408%	90,832	-22.663%
2024-12-30	19.650	19.6950	19.2319	19.60	-1.359%	112,869	-22.347%
2024-12-27	20.040	20.2100	19.6600	19.87	-1.585%	95,736	-23.402%
2024-12-26	19.840	20.2400	19.8200	20.19	+0.799%	89,952	-24.616%
2024-12-24	19.570	20.0300	19.4300	20.03	+2.560%	76,043	-24.014%
2024-12-23	19.740	19.9700	19.4400	19.53	-1.413%	179,610	-22.069%
2024-12-20	19.270	20.2400	19.2700	19.81	+1.226%	199,538	-23.170%
2024-12-19	20.090	20.1500	19.3700	19.57	-1.658%	167,129	-22.228%
2024-12-18	20.230	20.8500	19.7000	19.90	-1.290%	184,883	-23.518%
2024-12-17	20.170	20.4013	19.8800	20.16	-0.297%	133,617	-24.504%
2024-12-16	20.570	20.7100	20.2000	20.22	-3.207%	140,180	-24.728%
2024-12-13	21.000	21.0100	20.6500	20.89	-0.381%	137,974	-27.142%
2024-12-12	21.200	21.2000	20.7700	20.97	-1.595%	141,340	-27.420%
2024-12-11	21.070	21.4300	20.9200	21.31	+1.718%	166,549	-28.578%
2024-12-10	20.700	21.2700	20.3500	20.95	+0.818%	152,407	-27.351%
2024-12-09	21.120	21.5700	20.7000	20.78	-0.384%	171,618	-26.756%
2024-12-06	21.130	22.2000	20.8200	20.86	+0.288%	205,474	-27.037%
2024-12-05	20.000	21.5550	19.5600	20.80	-0.288%	327,915	-26.827%
2024-12-04	20.730	21.2800	20.4000	20.86	+0.627%	335,483	-27.037%
2024-12-03	20.970	21.1600	20.3900	20.73	-0.861%	255,013	-26.580%
2024-12-02	20.350	21.0200	20.2500	20.91	+2.752%	199,094	-27.212%
2024-11-29	20.500	20.7300	20.2900	20.35	-0.098%	97,724	-25.209%
2024-11-27	19.820	20.4400	19.8200	20.37	+3.139%	212,226	-25.282%
2024-11-26	20.100	20.1641	19.6900	19.75	-1.692%	123,166	-22.937%
2024-11-25	19.820	20.3999	19.8200	20.09	+2.500%	167,557	-24.241%
2024-11-22	19.270	19.6800	19.2300	19.60	+2.779%	158,469	-22.347%
2024-11-21	18.750	19.1300	18.6500	19.07	+1.707%	104,554	-20.189%
2024-11-20	18.800	18.8100	18.3400	18.75	-0.794%	158,160	-18.827%
2024-11-19	19.260	19.2650	18.8150	18.90	-2.123%	154,568	-19.471%
2024-11-18	19.790	19.8100	19.2700	19.31	-1.680%	123,207	-21.181%
2024-11-15	19.600	19.7700	19.2150	19.64	+1.133%	140,279	-22.505%
2024-11-14	19.430	19.5500	19.2000	19.42	+0.414%	114,850	-21.627%
2024-11-13	19.580	19.7600	19.3400	19.34	+0.155%	136,894	-21.303%
2024-11-12	19.720	19.8000	19.1950	19.31	-2.327%	145,727	-21.181%
2024-11-11	20.090	20.0900	19.5930	19.77	-0.403%	132,500	-23.015%
2024-11-08	19.900	20.1600	19.6600	19.85	-1.293%	176,953	-23.325%
2024-11-07	20.000	20.4600	19.8800	20.11	+1.617%	190,444	-24.316%
2024-11-06	20.240	20.5000	19.7100	19.79	+2.539%	182,960	-23.092%
2024-11-05	18.750	19.3300	18.6650	19.30	+2.550%	217,741	-21.140%
2024-11-04	18.430	19.0100	18.4300	18.82	+1.456%	185,532	-19.129%
2024-11-01	18.630	18.6900	18.4500	18.55	+0.433%	143,451	-17.951%
2024-10-31	19.270	19.2700	18.3500	18.47	-3.601%	245,446	-17.596%
2024-10-30	18.890	19.5000	18.8900	19.16	+1.002%	184,200	-20.564%
2024-10-29	18.640	18.9800	18.5400	18.97	+1.066%	131,031	-19.768%
2024-10-28	18.630	18.9700	18.6300	18.77	+1.624%	146,056	-18.913%
2024-10-25	18.580	18.8900	18.4600	18.47	+0.435%	152,478	-17.596%
2024-10-24	18.670	18.7450	18.1200	18.39	-1.288%	220,519	-17.238%
2024-10-23	18.610	18.8000	18.4800	18.63	-0.374%	180,841	-18.304%
2024-10-22	19.330	19.3300	18.6900	18.70	-3.209%	218,683	-18.610%
2024-10-21	19.780	19.7800	19.2600	19.32	-2.424%	246,979	-21.222%
2024-10-18	19.900	20.0300	19.6200	19.80	-0.552%	136,319	-23.131%
2024-10-17	19.540	19.9300	19.3100	19.91	+1.426%	151,949	-23.556%
2024-10-16	19.000	19.6500	19.0000	19.63	+4.526%	208,366	-22.466%
2024-10-15	18.580	19.1300	18.5800	18.78	+1.623%	482,381	-18.956%
2024-10-14	18.600	18.6900	18.3200	18.48	-0.858%	227,564	-17.641%
2024-10-11	18.520	18.8589	18.5200	18.64	+0.920%	187,615	-18.348%
2024-10-10	18.640	18.6600	18.3750	18.47	-1.124%	237,488	-17.596%
2024-10-09	18.800	18.9500	18.6700	18.68	-1.112%	197,095	-18.522%
2024-10-08	19.000	19.0800	18.7200	18.89	-0.788%	241,751	-19.428%
2024-10-07	19.480	19.7692	18.8900	19.04	-2.409%	199,589	-20.063%
2024-10-04	19.610	19.8700	19.2600	19.51	+1.088%	348,234	-21.989%
2024-10-03	19.280	19.5100	19.0400	19.30	-0.413%	559,351	-21.140%
2024-10-02	19.260	19.6400	19.1500	19.38	+0.155%	358,441	-21.465%
2024-10-01	18.660	19.3900	18.5900	19.35	+4.032%	480,604	-21.344%
2024-09-30	18.950	19.0500	18.5600	18.60	-1.950%	2,899,399	-18.172%
2024-09-27	18.840	19.0400	18.7000	18.97	+1.825%	446,168	-19.768%
2024-09-26	18.650	18.9700	18.3600	18.63	+0.812%	425,537	-18.304%
2024-09-25	18.010	18.6100	17.8600	18.48	-0.645%	1,085,764	-17.641%
2024-09-24	19.350	19.5600	18.6000	18.60	-2.973%	407,958	-18.172%
2024-09-23	20.060	20.0600	18.9200	19.17	-3.474%	403,078	-20.605%
2024-09-20	19.770	20.0500	19.5200	19.86	-0.151%	911,617	-23.364%
2024-09-19	19.980	20.0600	19.6700	19.89	+1.480%	216,564	-23.479%
2024-09-18	19.370	20.0996	19.3700	19.60	+1.607%	260,018	-22.347%
2024-09-17	19.720	19.8500	19.1600	19.29	-1.582%	193,781	-21.099%
2024-09-16	18.870	19.8000	18.8700	19.60	+2.457%	385,386	-22.347%
2024-09-13	18.610	19.1750	18.5600	19.13	+4.024%	213,030	-20.439%
2024-09-12	18.540	18.8300	18.3400	18.39	+0.382%	396,506	-17.238%
2024-09-11	18.480	18.4800	18.0200	18.32	-1.133%	217,049	-16.921%
2024-09-10	18.540	18.6000	18.1700	18.53	-0.537%	227,905	-17.863%
2024-09-09	18.890	19.2700	18.4600	18.63	-1.429%	345,273	-18.304%
2024-09-06	19.330	19.7499	18.7100	18.90	-1.920%	457,415	-19.471%
2024-09-05	19.000	20.6547	19.0000	19.27	-14.659%	540,516	-21.017%
2024-09-04	23.000	23.0400	22.4100	22.58	-2.462%	193,700	-32.595%
2024-09-03	23.580	23.7050	23.1200	23.15	-2.976%	141,353	-34.255%
2024-08-30	24.170	24.1900	23.7100	23.86	-1.446%	157,650	-36.211%
2024-08-29	24.400	24.4700	23.8600	24.21	+0.332%	65,804	-37.133%
2024-08-28	24.530	24.6700	24.0600	24.13	-1.911%	96,775	-36.925%
2024-08-27	24.620	24.6650	24.3670	24.60	-0.203%	65,450	-38.130%
2024-08-26	24.960	24.9800	24.6000	24.65	-0.243%	105,056	-38.256%
2024-08-23	23.730	24.8400	23.7300	24.71	+3.780%	160,685	-38.406%
2024-08-22	24.480	24.4800	23.7100	23.81	-2.458%	90,486	-36.077%
2024-08-21	24.010	24.4600	24.0100	24.41	+1.836%	81,124	-37.649%
2024-08-20	24.270	24.2700	23.6800	23.97	-1.480%	81,247	-36.504%
2024-08-19	24.090	24.3600	24.0900	24.33	+0.787%	90,210	-37.443%
2024-08-16	23.850	24.3300	23.8500	24.14	+1.089%	162,918	-36.951%
2024-08-15	23.960	24.1800	23.8400	23.88	+1.790%	95,842	-36.265%
2024-08-14	24.110	24.1100	23.4300	23.46	-2.128%	72,380	-35.124%
2024-08-13	23.760	24.0600	23.5900	23.97	+2.000%	92,200	-36.504%
2024-08-12	24.220	24.2200	23.2800	23.50	-2.328%	122,019	-35.234%
2024-08-09	24.130	24.2300	23.7700	24.06	-0.414%	96,177	-36.741%
2024-08-08	24.070	24.1600	23.7600	24.16	+1.513%	112,660	-37.003%
2024-08-07	23.960	24.1700	23.5800	23.80	+0.719%	130,558	-36.050%
2024-08-06	23.140	23.8100	23.1400	23.63	+1.678%	132,306	-35.590%
2024-08-05	23.580	23.7000	23.0800	23.24	-4.244%	123,064	-34.509%
2024-08-02	24.320	24.4800	24.0600	24.27	-3.191%	93,745	-37.289%
2024-08-01	26.040	26.0400	24.8100	25.07	-3.205%	100,485	-39.290%
2024-07-31	26.070	26.5100	25.7600	25.90	-0.077%	90,702	-41.236%
2024-07-30	25.690	25.9400	25.6001	25.92	+1.053%	70,513	-41.281%
2024-07-29	25.590	25.7099	25.3900	25.65	+0.549%	68,589	-40.663%
2024-07-26	25.800	25.8500	25.2500	25.51	+0.196%	76,299	-40.337%
2024-07-25	25.240	25.6600	25.1500	25.46	+1.881%	124,059	-40.220%
2024-07-24	25.360	25.5700	24.9600	24.99	-2.077%	75,658	-39.096%
2024-07-23	25.430	25.6350	25.2500	25.52	+0.671%	81,374	-40.361%
2024-07-22	25.180	25.4550	24.5500	25.35	+1.238%	99,578	-39.961%
2024-07-19	25.630	25.6300	24.9050	25.04	-2.568%	111,735	-39.217%
2024-07-18	26.000	26.5900	25.4300	25.70	-1.192%	117,376	-40.778%
2024-07-17	25.500	26.1500	25.4750	26.01	+1.325%	130,638	-41.484%
2024-07-16	25.070	25.7100	25.0400	25.67	+3.383%	104,205	-40.709%
2024-07-15	25.680	25.6800	24.8000	24.83	-2.359%	124,803	-38.703%
2024-07-12	25.910	25.9300	24.9700	25.43	-0.431%	130,783	-40.149%
2024-07-11	25.060	25.6000	25.0300	25.54	+4.075%	112,681	-40.407%
2024-07-10	24.520	24.6600	24.3901	24.54	+0.327%	76,044	-37.979%
2024-07-09	24.710	24.7800	24.4350	24.46	-0.891%	202,235	-37.776%
2024-07-08	24.510	24.8900	24.5100	24.68	+1.731%	102,523	-38.331%
2024-07-05	24.380	24.4200	23.9250	24.26	-1.861%	144,399	-37.263%
2024-07-03	24.430	24.7200	24.3700	24.72	+1.063%	64,851	-38.430%
2024-07-02	24.700	24.7000	24.3900	24.46	-0.285%	81,359	-37.776%
2024-07-01	24.840	24.9400	24.1500	24.53	-1.327%	118,290	-37.954%
2024-06-28	24.650	24.8900	24.3950	24.86	+1.760%	191,525	-38.777%
2024-06-27	25.260	25.2600	24.2650	24.43	-2.901%	87,374	-37.700%
2024-06-26	24.960	25.2550	24.9100	25.16	+0.239%	67,972	-39.507%
2024-06-25	25.220	25.4200	24.9850	25.10	-0.673%	85,359	-39.363%
2024-06-24	25.010	25.3800	24.9250	25.27	+1.772%	89,060	-39.770%
2024-06-21	25.020	25.1300	24.7800	24.83	-1.233%	413,151	-38.703%
2024-06-20	25.280	25.4900	25.0700	25.14	-0.985%	104,225	-39.459%
2024-06-18	25.470	25.5483	25.1700	25.39	-0.665%	100,783	-40.055%
2024-06-17	25.120	25.6000	24.9400	25.56	+1.995%	151,807	-40.454%
2024-06-14	24.760	25.1190	24.6000	25.06	+0.160%	302,425	-39.266%
2024-06-13	24.780	25.1100	24.3500	25.02	+0.482%	180,079	-39.169%
2024-06-12	25.600	25.7300	24.6850	24.90	-2.468%	154,298	-38.876%
2024-06-11	25.190	25.5500	25.0500	25.53	+0.354%	117,101	-40.384%
2024-06-10	25.870	25.8700	25.3700	25.44	-2.901%	115,172	-40.173%
2024-06-07	25.910	26.3250	25.9100	26.20	+0.499%	154,937	-41.908%
2024-06-06	26.370	26.3700	25.8100	26.07	-0.875%	110,744	-41.619%
2024-06-05	26.210	26.3800	25.8300	26.30	+1.115%	123,314	-42.129%
2024-06-04	26.750	26.7500	25.9100	26.01	-3.020%	130,875	-41.484%
2024-06-03	26.640	26.9600	26.3800	26.82	+1.208%	132,193	-43.251%
2024-05-31	26.280	26.6100	26.1800	26.50	+0.837%	244,876	-42.566%
2024-05-30	26.320	26.7300	26.0300	26.28	-1.794%	201,160	-42.085%
2024-05-29	26.880	27.2790	26.6900	26.76	-1.834%	140,562	-43.124%
2024-05-28	26.890	27.3100	26.8700	27.26	+1.414%	112,656	-44.167%
2024-05-24	26.840	27.0000	26.8300	26.88	+0.863%	84,287	-43.378%
2024-05-23	26.630	26.7650	26.3000	26.65	-0.075%	123,683	-42.889%
2024-05-22	26.960	27.0200	26.5650	26.67	-1.186%	103,575	-42.932%
2024-05-21	27.000	27.0800	26.8600	26.99	-0.148%	63,739	-43.609%
2024-05-20	27.750	27.7500	26.9900	27.03	-1.781%	100,602	-43.692%
2024-05-17	27.480	27.5400	27.1900	27.52	+0.218%	78,845	-44.695%
2024-05-16	27.180	27.8000	27.1000	27.46	+0.586%	157,361	-44.574%
2024-05-15	27.390	27.4500	27.0200	27.30	+0.037%	83,490	-44.249%
2024-05-14	27.150	27.3400	26.8900	27.29	+2.210%	139,788	-44.229%
2024-05-13	26.460	26.8250	26.4600	26.70	+1.521%	77,180	-42.996%
2024-05-10	26.510	26.5100	25.9400	26.30	-0.530%	95,479	-42.129%
2024-05-09	26.270	26.4400	26.1000	26.44	+0.494%	69,861	-42.436%
2024-05-08	25.860	26.3200	25.7900	26.31	+0.998%	93,339	-42.151%
2024-05-07	26.440	26.6650	26.0400	26.05	-1.363%	80,259	-41.574%
2024-05-06	26.190	26.8000	26.1900	26.41	+1.382%	132,667	-42.370%
2024-05-03	26.230	26.2800	26.0000	26.05	+0.618%	79,485	-41.574%
2024-05-02	25.820	25.9200	25.6950	25.89	+1.133%	74,030	-41.213%
2024-05-01	25.530	26.1200	25.4784	25.60	+0.510%	114,800	-40.547%
2024-04-30	25.950	25.9500	25.4200	25.47	-2.264%	121,529	-40.243%
2024-04-29	26.140	26.4300	26.0400	26.06	+0.269%	89,490	-41.596%
2024-04-26	26.320	26.5100	25.9500	25.99	-1.179%	99,180	-41.439%
2024-04-25	25.980	26.4100	25.9600	26.30	+0.382%	221,981	-42.129%
2024-04-24	26.300	26.6350	26.1020	26.20	-1.169%	281,634	-41.908%
2024-04-23	25.670	26.6000	25.6500	26.51	+3.112%	150,055	-42.588%
2024-04-22	25.680	25.9200	25.5700	25.71	+0.548%	155,244	-40.801%
2024-04-19	24.730	25.6100	24.7300	25.57	+3.022%	185,675	-40.477%
2024-04-18	24.790	25.1300	24.5700	24.82	+0.323%	117,908	-38.678%
2024-04-17	25.530	25.5300	24.7200	24.74	-2.020%	125,670	-38.480%
2024-04-16	25.000	25.2700	24.7600	25.25	0.000%	148,316	-39.723%
2024-04-15	25.290	25.4100	24.9400	25.25	+0.238%	155,602	-39.723%
2024-04-12	25.490	25.8250	25.1800	25.19	-2.213%	178,235	-39.579%
2024-04-11	26.250	26.2900	25.7500	25.76	-1.227%	170,198	-40.916%
2024-04-10	26.690	26.6900	25.7700	26.08	-3.976%	208,430	-41.641%
2024-04-09	27.610	27.6200	27.0750	27.16	-1.523%	120,199	-43.962%
2024-04-08	27.570	27.8550	27.5000	27.58	-0.577%	152,937	-44.815%
2024-04-05	27.820	28.1200	27.7200	27.74	-0.288%	173,851	-45.133%
2024-04-04	28.130	28.2600	27.7500	27.82	+0.506%	279,849	-45.291%
2024-04-03	27.340	27.7100	27.1100	27.68	+1.244%	158,258	-45.014%
2024-04-02	27.460	27.4600	27.1100	27.34	-1.584%	321,728	-44.331%
2024-04-01	27.890	27.8900	27.4200	27.78	-0.537%	167,752	-45.212%
2024-03-28	27.600	28.0400	27.6000	27.93	+1.049%	248,931	-45.507%
2024-03-27	27.000	27.7600	26.9750	27.64	+3.482%	341,841	-44.935%
2024-03-26	24.730	27.4700	24.1246	26.71	+0.716%	438,596	-43.018%
2024-03-25	26.570	27.0000	26.2500	26.52	-0.188%	227,983	-42.609%
2024-03-22	26.570	26.7050	26.3200	26.57	0.000%	139,849	-42.717%
2024-03-21	26.850	26.9200	26.4800	26.57	-1.043%	305,306	-42.717%
2024-03-20	26.410	26.9700	26.2200	26.85	+1.283%	202,255	-43.315%
2024-03-19	25.740	26.8600	25.7400	26.51	+2.872%	256,289	-42.588%
2024-03-18	26.840	26.8450	25.7400	25.77	-3.338%	239,977	-40.939%
2024-03-15	26.150	27.1800	26.0850	26.66	+2.342%	3,055,272	-42.911%
2024-03-14	27.400	27.4000	25.7400	26.05	-4.858%	265,901	-41.574%
2024-03-13	27.480	27.4800	27.0100	27.38	-0.364%	237,408	-44.412%
2024-03-12	27.470	27.5900	27.1100	27.48	+0.549%	280,578	-44.614%
2024-03-11	27.380	27.5800	26.7500	27.33	-1.014%	269,993	-44.310%
2024-03-08	27.940	28.1100	27.5400	27.61	-0.253%	109,799	-44.875%
2024-03-07	27.660	27.7300	27.3500	27.68	+0.581%	177,743	-45.014%
2024-03-06	27.750	27.8000	27.3200	27.52	-0.470%	187,525	-44.695%
2024-03-05	27.800	27.9900	27.4900	27.65	-1.109%	119,604	-44.955%
2024-03-04	28.900	28.9250	27.9400	27.96	-2.950%	123,736	-45.565%
2024-03-01	28.640	28.8100	28.3000	28.81	+0.348%	127,670	-47.171%
2024-02-29	28.900	29.1400	28.5750	28.71	+1.020%	158,977	-46.987%
2024-02-28	28.490	28.7200	28.2720	28.42	-1.182%	106,888	-46.446%
2024-02-27	28.660	28.9100	28.4300	28.76	+1.482%	80,590	-47.079%
2024-02-26	28.420	28.7600	28.0200	28.34	-0.596%	138,609	-46.295%
2024-02-23	28.590	28.7300	28.3190	28.51	-0.175%	91,568	-46.615%
2024-02-22	28.600	28.8200	28.2300	28.56	-0.314%	123,597	-46.709%
2024-02-21	28.690	28.8600	28.3950	28.65	-0.624%	72,801	-46.876%
2024-02-20	28.770	29.2200	28.6800	28.83	-0.894%	93,933	-47.208%
2024-02-16	28.840	29.2550	28.7202	29.09	-0.308%	102,880	-47.680%
2024-02-15	28.530	29.2200	28.4901	29.18	+3.037%	104,818	-47.841%
2024-02-14	28.070	28.3750	27.7200	28.32	+2.054%	88,437	-46.257%
2024-02-13	28.310	28.3900	27.6700	27.75	-5.484%	124,289	-45.153%
2024-02-12	28.260	29.4500	28.2600	29.36	+3.746%	105,876	-48.161%
2024-02-09	27.830	28.3600	27.7201	28.30	+1.361%	59,047	-46.219%
2024-02-08	27.040	27.9200	27.0400	27.92	+3.599%	104,230	-45.487%
2024-02-07	27.510	27.5100	26.7800	26.95	-2.355%	100,110	-43.525%
2024-02-06	27.660	28.1500	27.5700	27.60	-0.072%	92,410	-44.855%
2024-02-05	27.600	27.6950	27.3410	27.62	-1.322%	94,807	-44.895%
2024-02-02	27.850	28.3100	27.6700	27.99	-0.178%	103,937	-45.623%
2024-02-01	27.910	28.2200	27.6150	28.04	+1.668%	126,764	-45.720%
2024-01-31	28.350	28.4400	27.5500	27.58	-2.887%	142,936	-44.815%
2024-01-30	28.540	28.6650	28.3605	28.40	-1.080%	119,028	-46.408%
2024-01-29	28.720	28.7970	28.4200	28.71	+0.209%	108,553	-46.987%
2024-01-26	28.550	28.7500	28.1600	28.65	+0.809%	114,506	-46.876%
2024-01-25	28.400	28.5100	28.0600	28.42	+0.780%	112,969	-46.446%
2024-01-24	28.500	28.5000	27.8700	28.20	+0.178%	118,044	-46.028%
2024-01-23	28.870	28.8700	28.1200	28.15	-1.089%	122,007	-45.933%
2024-01-22	28.320	28.7200	28.3000	28.46	+0.530%	151,114	-46.521%
2024-01-19	28.030	28.3600	27.5100	28.31	+1.871%	138,319	-46.238%
2024-01-18	27.710	27.8000	27.3400	27.79	+0.835%	179,933	-45.232%
2024-01-17	27.550	27.9100	27.2900	27.56	-0.828%	86,068	-44.775%
2024-01-16	27.650	27.8900	27.3800	27.79	-0.537%	83,144	-45.232%
2024-01-12	28.810	29.1275	27.8000	27.94	-2.102%	83,004	-45.526%
2024-01-11	28.750	28.9000	28.2600	28.54	-0.765%	128,058	-46.671%
2024-01-10	29.060	30.0000	28.6600	28.76	-1.270%	179,716	-47.079%
2024-01-09	29.030	29.2250	28.7600	29.13	-0.817%	103,398	-47.751%
2024-01-08	29.530	30.0300	29.2700	29.37	-0.238%	154,879	-48.178%
2024-01-05	28.780	29.4900	28.7800	29.44	+1.552%	130,156	-48.302%
2024-01-04	28.990	29.1100	28.7450	28.99	-0.207%	98,034	-47.499%
2024-01-03	30.140	30.1400	29.0350	29.05	-4.157%	151,248	-47.608%
2024-01-02	29.950	30.4363	29.9450	30.31	+0.531%	121,153	-49.786%
2023-12-29	30.870	31.1800	30.0300	30.15	-1.887%	169,883	-49.519%
2023-12-28	30.690	30.9000	30.5700	30.73	-0.227%	116,901	-50.472%
2023-12-27	30.830	31.1800	30.7400	30.80	-0.259%	146,444	-50.584%
2023-12-26	30.650	30.9700	30.5400	30.88	+1.279%	85,099	-50.712%
2023-12-22	30.780	30.9450	30.4200	30.49	-1.550%	117,960	-50.082%
2023-12-21	30.540	30.9900	30.5400	30.97	+1.608%	158,610	-50.856%
2023-12-20	30.660	31.4400	30.4800	30.48	-0.587%	229,461	-50.066%
2023-12-19	30.620	30.9100	30.4200	30.66	+0.988%	673,535	-50.359%
2023-12-18	30.460	30.4600	29.9800	30.36	0.000%	124,715	-49.868%
2023-12-15	30.260	30.8111	30.0200	30.36	+0.897%	701,167	-49.868%
2023-12-14	29.320	30.2000	28.8773	30.09	+4.407%	187,209	-49.418%
2023-12-13	27.940	29.2200	27.9400	28.82	+2.745%	241,356	-47.189%
2023-12-12	27.810	28.3250	27.4500	28.05	+1.118%	176,960	-45.740%
2023-12-11	27.990	28.3900	27.5100	27.74	-0.929%	177,793	-45.133%
2023-12-08	27.950	28.2000	27.6550	28.00	-0.036%	111,273	-45.643%
2023-12-07	26.990	28.0350	26.9900	28.01	+3.702%	238,009	-45.662%
2023-12-06	27.260	27.5000	26.8800	27.01	-0.111%	248,561	-43.650%
2023-12-05	27.570	27.5700	26.6300	27.04	-0.258%	178,957	-43.713%
2023-12-04	26.110	27.1500	26.1100	27.11	+3.949%	230,277	-43.858%
2023-12-01	26.260	26.8400	25.9000	26.08	-0.268%	290,079	-41.641%
2023-11-30	25.685	26.3000	25.4700	26.15	-9.765%	388,800	-41.797%
2023-11-29	28.870	29.2500	28.8000	28.98	+1.542%	199,227	-47.481%
2023-11-28	28.850	29.0500	28.5150	28.54	-1.040%	127,432	-46.671%
2023-11-27	28.750	28.9000	28.4753	28.84	+0.313%	71,638	-47.226%
2023-11-24	28.590	28.9900	28.5800	28.75	+0.630%	41,404	-47.061%
2023-11-22	29.440	29.5500	28.5300	28.57	-2.558%	126,452	-46.727%
2023-11-21	29.270	29.3900	28.9500	29.32	+0.171%	98,203	-48.090%
2023-11-20	28.950	29.4200	28.5371	29.27	+0.931%	92,560	-48.001%
2023-11-17	28.710	29.2150	28.7100	29.00	+2.185%	132,768	-47.517%
2023-11-16	29.140	29.1400	28.1700	28.38	-2.875%	98,748	-46.371%

document.getElementById("s4blls").onerror = function(){this.style.display='none';}; .dark-mode .qyK3hC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qyK3hC{ color: #333333; background-color: white; border: 2px solid #333333; }MOVMovado Group, Inc.stock NYSE

MOV
Movado Group, Inc.
stock NYSE