Dark

MOV
Movado Group, Inc.
stock NYSE

At Close

Dec 8, 2025 3:59:33 PM EST

20.58USD-3.697%(-0.79)194,325

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-21.37)0

After-hours

Dec 8, 2025 4:00:30 PM EST

20.56USD-0.097%(-0.02)180

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-08	21.0300	21.2400	20.4700	20.5600	-3.790%	194,325	0.000%
2025-12-05	20.9300	21.3800	20.9300	21.3700	+2.053%	244,904	-3.790%
2025-12-04	21.0500	21.2000	20.8892	20.9400	-1.273%	185,533	-1.815%
2025-12-03	21.0000	21.4300	21.0000	21.2100	+1.241%	117,548	-3.065%
2025-12-02	21.2600	21.2600	20.9350	20.9500	-1.643%	202,166	-1.862%
2025-12-01	20.8500	21.4100	20.8200	21.3000	+1.719%	141,486	-3.474%
2025-11-28	21.3200	21.3200	20.6950	20.9400	-1.690%	66,293	-1.815%
2025-11-26	20.4600	21.3900	20.4600	21.3000	+3.248%	170,076	-3.474%
2025-11-25	19.3300	21.0000	19.0000	20.6300	+6.067%	225,030	-0.339%
2025-11-24	19.1200	19.5000	18.8300	19.4500	+1.091%	126,587	+5.707%
2025-11-21	18.4500	19.3700	18.3900	19.2400	+5.425%	156,785	+6.861%
2025-11-20	18.4900	19.1100	18.2300	18.2500	-0.599%	264,819	+12.658%
2025-11-19	18.5000	18.7500	18.3500	18.3600	-1.078%	134,429	+11.983%
2025-11-18	18.1900	18.6300	18.1600	18.5600	+2.541%	117,792	+10.776%
2025-11-17	18.4900	18.6983	18.1000	18.1000	-3.105%	106,759	+13.591%
2025-11-14	18.4600	18.7300	18.1820	18.6800	+0.268%	125,014	+10.064%
2025-11-13	18.5600	18.8200	18.1201	18.6300	-0.214%	98,766	+10.360%
2025-11-12	18.1500	18.8000	18.1500	18.6700	+3.550%	93,779	+10.123%
2025-11-11	17.8300	18.2000	17.8300	18.0300	+0.278%	50,832	+14.032%
2025-11-10	18.1400	18.4443	17.9200	17.9800	-0.167%	46,541	+14.349%
2025-11-07	17.7500	18.0300	17.7403	18.0100	+1.351%	60,306	+14.159%
2025-11-06	18.4100	18.4100	17.7300	17.7700	-4.872%	137,185	+15.701%
2025-11-05	17.9400	18.9100	17.7600	18.6800	+4.944%	167,011	+10.064%
2025-11-04	17.9700	18.1050	17.6100	17.8000	-1.874%	107,808	+15.506%
2025-11-03	18.1900	18.4350	17.9100	18.1400	-0.384%	72,641	+13.341%
2025-10-31	18.0700	18.2300	17.6500	18.2100	+0.331%	101,100	+12.905%
2025-10-30	17.9100	18.2200	17.7300	18.1500	+1.283%	101,929	+13.278%
2025-10-29	18.1400	18.3000	17.6700	17.9200	-1.862%	104,018	+14.732%
2025-10-28	18.3000	18.3400	18.0100	18.2600	-0.436%	89,586	+12.596%
2025-10-27	19.0200	19.1800	18.3400	18.3400	-2.602%	114,199	+12.105%
2025-10-24	19.0500	19.1050	18.8200	18.8300	-0.370%	55,655	+9.187%
2025-10-23	19.1000	19.1600	18.8501	18.9000	-0.631%	76,280	+8.783%
2025-10-22	18.7300	19.1200	18.6050	19.0200	+2.039%	133,818	+8.097%
2025-10-21	18.7700	19.1350	18.6400	18.6400	-1.532%	74,099	+10.300%
2025-10-20	18.0200	18.9400	18.0200	18.9300	+5.932%	144,927	+8.611%
2025-10-17	17.8400	18.1250	17.7300	17.8700	-0.168%	86,704	+15.053%
2025-10-16	18.0800	18.2200	17.7800	17.9000	-1.269%	125,888	+14.860%
2025-10-15	18.2100	18.2700	18.0000	18.1300	+1.172%	94,702	+13.403%
2025-10-14	17.7200	18.2550	17.3608	17.9200	0.000%	85,076	+14.732%
2025-10-13	17.5200	17.9200	17.4600	17.9200	+3.764%	86,748	+14.732%
2025-10-10	18.2600	18.2600	17.2400	17.2700	-5.422%	116,078	+19.050%
2025-10-09	18.9500	19.0000	18.1600	18.2600	-4.197%	118,114	+12.596%
2025-10-08	18.9000	19.0950	18.8103	19.0600	+1.329%	94,690	+7.870%
2025-10-07	19.2500	19.3470	18.7900	18.8100	-2.286%	131,716	+9.304%
2025-10-06	19.6600	19.6600	19.2500	19.2500	-1.736%	132,507	+6.805%
2025-10-03	19.4000	19.6500	19.4000	19.5900	+1.240%	138,286	+4.952%
2025-10-02	19.1800	19.3900	19.0500	19.3500	+1.682%	113,180	+6.253%
2025-10-01	18.8300	19.1700	18.6800	19.0300	+0.316%	128,873	+8.040%
2025-09-30	18.7800	18.9900	18.6000	18.9700	+0.530%	164,682	+8.382%
2025-09-29	19.1300	19.4000	18.8500	18.8700	-0.053%	144,735	+8.956%
2025-09-26	18.8200	18.9300	18.7300	18.8800	+0.640%	99,172	+8.898%
2025-09-25	19.2200	19.2200	18.5400	18.7600	-2.697%	151,308	+9.595%
2025-09-24	19.2000	19.3500	19.0773	19.2800	+0.731%	156,242	+6.639%
2025-09-23	19.3100	19.5500	19.1200	19.1400	-0.364%	126,259	+7.419%
2025-09-22	19.4100	19.5200	19.1800	19.2100	-1.437%	150,554	+7.028%
2025-09-19	20.0300	20.0450	19.4800	19.4900	-2.599%	307,356	+5.490%
2025-09-18	19.9400	20.1800	19.7800	20.0100	+1.265%	125,124	+2.749%
2025-09-17	19.7600	20.3250	19.6412	19.7600	+0.714%	169,418	+4.049%
2025-09-16	19.8400	20.0000	19.4800	19.6200	-1.654%	131,444	+4.791%
2025-09-15	19.8700	20.0650	19.6600	19.9500	+0.758%	135,585	+3.058%
2025-09-12	19.8900	19.8900	19.5000	19.8000	-0.552%	154,459	+3.838%
2025-09-11	19.4500	19.9100	19.3500	19.9100	+3.482%	178,204	+3.265%
2025-09-10	19.1900	19.3050	18.9600	19.2400	-0.311%	181,748	+6.861%
2025-09-09	19.2500	19.3177	18.9544	19.3000	-0.104%	150,156	+6.528%
2025-09-08	19.1100	19.3400	18.5200	19.3200	-0.770%	177,964	+6.418%
2025-09-05	19.3000	19.8600	19.2200	19.4700	+0.881%	354,228	+5.598%
2025-09-04	18.6900	19.3000	18.6900	19.3000	+3.485%	148,247	+6.528%
2025-09-03	18.7400	18.8500	18.4800	18.6500	-1.061%	211,160	+10.241%
2025-09-02	18.0000	18.8500	17.8800	18.8500	+3.175%	190,997	+9.072%
2025-08-29	17.9700	18.3400	17.9550	18.2700	+2.410%	240,902	+12.534%
2025-08-28	16.7500	17.9300	16.7500	17.8400	+1.826%	224,004	+15.247%
2025-08-27	17.0500	17.5200	17.0400	17.5200	+2.696%	151,330	+17.352%
2025-08-26	17.1000	17.2479	16.9400	17.0600	-0.698%	161,942	+20.516%
2025-08-25	17.1700	17.3900	17.1600	17.1800	-1.037%	198,900	+19.674%
2025-08-22	16.7800	17.5500	16.7800	17.3600	+4.327%	227,546	+18.433%
2025-08-21	16.2800	16.7000	16.2200	16.6400	+1.836%	149,424	+23.558%
2025-08-20	16.3000	16.4785	16.2600	16.3400	+0.430%	98,760	+25.826%
2025-08-19	16.2300	16.4300	16.0900	16.2700	+0.681%	126,608	+26.368%
2025-08-18	15.8400	16.3800	15.7000	16.1600	+1.317%	121,290	+27.228%
2025-08-15	16.2200	16.2200	15.7950	15.9500	-1.055%	188,396	+28.903%
2025-08-14	16.0200	16.1500	15.6650	16.1200	-1.707%	116,146	+27.543%
2025-08-13	15.9600	16.4800	15.8100	16.4000	+3.145%	139,310	+25.366%
2025-08-12	15.6200	15.9300	15.4500	15.9000	+2.979%	89,093	+29.308%
2025-08-11	15.4800	15.5050	15.0900	15.4400	-0.065%	147,134	+33.161%
2025-08-08	15.4500	15.5300	15.2900	15.4500	0.000%	84,775	+33.074%
2025-08-07	15.6500	15.6900	15.2100	15.4500	-0.515%	120,330	+33.074%
2025-08-06	15.6100	15.6600	15.4100	15.5300	0.000%	124,158	+32.389%
2025-08-05	15.5300	15.5700	15.3700	15.5300	+0.388%	101,402	+32.389%
2025-08-04	15.3200	15.5050	15.2200	15.4700	+2.450%	96,480	+32.902%
2025-08-01	15.1700	15.1850	14.7800	15.1000	-2.643%	97,970	+36.159%
2025-07-31	15.8000	15.9650	15.3500	15.5100	-3.844%	134,875	+32.560%
2025-07-30	16.5300	16.5300	16.0400	16.1300	-1.526%	130,609	+27.464%
2025-07-29	16.8400	16.8400	16.3750	16.3800	-2.558%	100,532	+25.519%
2025-07-28	16.7500	16.9400	16.4700	16.8100	+0.358%	77,337	+22.308%
2025-07-25	16.6200	16.7500	16.3700	16.7500	+1.577%	87,908	+22.746%
2025-07-24	16.9400	16.9750	16.4800	16.4900	-3.398%	114,586	+24.682%
2025-07-23	16.6500	17.1150	16.6500	17.0700	+3.517%	97,756	+20.445%
2025-07-22	16.3200	16.5990	16.3200	16.4900	+1.602%	89,008	+24.682%
2025-07-21	16.2800	16.4350	16.1400	16.2300	+0.247%	80,063	+26.679%
2025-07-18	16.4200	16.4200	16.1400	16.1900	-1.039%	87,929	+26.992%
2025-07-17	16.3300	16.4900	16.2000	16.3600	+0.801%	125,787	+25.672%
2025-07-16	16.2200	16.3800	15.9550	16.2300	+0.371%	93,950	+26.679%
2025-07-15	16.6700	16.6700	16.1500	16.1700	-2.883%	112,113	+27.149%
2025-07-14	16.8100	16.8100	16.4750	16.6500	-1.246%	146,753	+23.483%
2025-07-11	16.7900	16.9500	16.6000	16.8600	+0.297%	157,116	+21.945%
2025-07-10	16.5700	17.1000	16.5600	16.8100	+1.510%	169,213	+22.308%
2025-07-09	16.6600	16.6600	16.3800	16.5600	-0.361%	113,505	+24.155%
2025-07-08	16.1200	16.6300	16.1100	16.6200	+3.487%	149,323	+23.706%
2025-07-07	16.2900	16.4350	16.0200	16.0600	-2.608%	120,233	+28.020%
2025-07-03	16.2800	16.5600	16.2234	16.4900	+1.916%	99,728	+24.682%
2025-07-02	15.9600	16.2700	15.7301	16.1800	+1.697%	167,618	+27.070%
2025-07-01	15.5400	16.4600	15.2000	15.9100	+4.328%	273,281	+29.227%
2025-06-30	15.5500	15.6050	15.2100	15.2500	-1.422%	170,019	+34.820%
2025-06-27	15.5700	15.7550	15.3700	15.4700	+0.129%	245,544	+32.902%
2025-06-26	15.2700	15.4900	15.1700	15.4500	+1.645%	183,319	+33.074%
2025-06-25	15.3700	15.4400	15.1300	15.2000	-0.913%	157,722	+35.263%
2025-06-24	15.2500	15.3500	15.1000	15.3400	+1.522%	142,807	+34.029%
2025-06-23	14.9500	15.1600	14.7050	15.1100	+0.332%	171,523	+36.069%
2025-06-20	15.4400	15.4700	15.0600	15.0600	-2.081%	376,291	+36.521%
2025-06-18	15.2400	15.4400	15.2200	15.3800	+0.654%	152,700	+33.680%
2025-06-17	15.2700	15.4700	15.2100	15.2800	-0.650%	166,344	+34.555%
2025-06-16	15.0000	15.3800	15.0000	15.3800	+3.569%	144,709	+33.680%
2025-06-13	15.1900	15.2700	14.8000	14.8500	-3.571%	165,616	+38.451%
2025-06-12	15.4900	15.6800	15.2900	15.4000	-3.690%	178,302	+33.506%
2025-06-11	16.2700	16.4000	15.8250	15.9900	-0.374%	281,039	+28.580%
2025-06-10	16.1400	16.3530	16.0350	16.0500	-0.124%	167,688	+28.100%
2025-06-09	15.8300	16.1795	15.7300	16.0700	+2.881%	108,959	+27.940%
2025-06-06	15.5900	15.8000	15.4900	15.6200	+1.035%	186,727	+31.626%
2025-06-05	16.0000	16.0400	15.4600	15.4600	-3.375%	199,243	+32.988%
2025-06-04	16.3000	16.4800	15.8600	16.0000	-1.417%	173,999	+28.500%
2025-06-03	16.3300	16.6300	16.1150	16.2300	-0.307%	251,236	+26.679%
2025-06-02	16.2200	16.5100	15.9300	16.2800	+0.494%	275,786	+26.290%
2025-05-30	16.0000	16.2400	15.8700	16.2000	-0.062%	222,593	+26.914%
2025-05-29	15.7100	17.3250	15.5001	16.2100	-6.946%	438,991	+26.835%
2025-05-28	17.3900	17.6000	17.3400	17.4200	+0.173%	222,296	+18.025%
2025-05-27	17.1000	17.4700	16.9639	17.3900	+3.574%	162,893	+18.229%
2025-05-23	16.7500	16.8600	16.5500	16.7900	-1.002%	182,738	+22.454%
2025-05-22	16.7100	17.0900	16.7100	16.9600	+0.952%	156,208	+21.226%
2025-05-21	17.0200	17.1400	16.7426	16.8000	-2.041%	233,210	+22.381%
2025-05-20	17.0900	17.3300	16.9900	17.1500	+0.587%	146,985	+19.883%
2025-05-19	17.1100	17.2100	16.9250	17.0500	-1.729%	209,593	+20.587%
2025-05-16	17.1500	17.4250	17.0900	17.3500	+1.521%	179,742	+18.501%
2025-05-15	16.9600	17.1500	16.9000	17.0900	+0.529%	202,382	+20.304%
2025-05-14	17.0100	17.1900	16.7600	17.0000	-0.059%	344,656	+20.941%
2025-05-13	16.8500	17.2100	16.7800	17.0100	+1.978%	270,794	+20.870%
2025-05-12	16.0600	16.8000	16.0500	16.6800	+9.593%	322,293	+23.261%
2025-05-09	15.3500	15.4150	15.1000	15.2200	-0.588%	125,466	+35.085%
2025-05-08	14.7300	15.4299	14.7100	15.3100	+4.863%	241,109	+34.291%
2025-05-07	14.2500	14.6000	14.1750	14.6000	+3.915%	179,595	+40.822%
2025-05-06	14.0800	14.2600	13.9750	14.0500	-1.265%	161,762	+46.335%
2025-05-05	14.2800	14.4300	14.2200	14.2300	-0.974%	117,836	+44.483%
2025-05-02	14.3000	14.4500	14.1000	14.3700	+0.842%	173,352	+43.076%
2025-05-01	14.0000	14.4200	13.9500	14.2500	+2.592%	221,395	+44.281%
2025-04-30	14.0000	14.0000	13.7100	13.8900	-0.786%	178,876	+48.020%
2025-04-29	13.9100	14.1150	13.8000	14.0000	+0.937%	217,749	+46.857%
2025-04-28	13.9500	14.0850	13.7400	13.8700	-0.645%	180,908	+48.234%
2025-04-25	14.0300	14.0700	13.6600	13.9600	-0.711%	167,136	+47.278%
2025-04-24	13.7500	14.0900	13.5600	14.0600	+2.255%	151,441	+46.230%
2025-04-23	14.2800	14.4800	13.6248	13.7500	-0.650%	278,419	+49.527%
2025-04-22	13.2200	13.9500	13.1730	13.8400	+2.747%	211,423	+48.555%
2025-04-21	13.2500	13.5900	12.9000	13.4700	+0.899%	437,258	+52.635%
2025-04-17	13.5200	13.8900	13.0100	13.3500	-2.054%	483,352	+54.007%
2025-04-16	13.0400	14.3900	13.0400	13.6300	+4.285%	339,531	+50.844%
2025-04-15	13.6000	13.6996	12.9900	13.0700	-4.109%	241,454	+57.307%
2025-04-14	13.9000	13.9600	13.0800	13.6300	+0.516%	312,883	+50.844%
2025-04-11	13.8200	13.9000	12.8500	13.5600	-1.810%	483,022	+51.622%
2025-04-10	14.2300	14.2300	13.4100	13.8100	-4.693%	240,210	+48.878%
2025-04-09	13.3500	14.8200	12.9250	14.4900	+7.413%	478,253	+41.891%
2025-04-08	14.3100	14.4000	13.3000	13.4900	-1.100%	364,578	+52.409%
2025-04-07	14.6600	15.0900	13.2100	13.6400	-10.026%	501,307	+50.733%
2025-04-04	14.2600	15.3350	13.8000	15.1600	+2.088%	466,509	+35.620%
2025-04-03	16.5600	16.6650	14.7250	14.8500	-13.259%	316,835	+38.451%
2025-04-02	16.6800	17.2800	16.6800	17.1200	+1.542%	191,967	+20.093%
2025-04-01	16.8200	17.1900	16.6750	16.8600	+0.837%	235,376	+21.945%
2025-03-31	17.0700	17.1070	16.5500	16.7200	-2.960%	207,190	+22.967%
2025-03-28	17.6000	17.7020	17.0900	17.2300	-3.635%	144,209	+19.327%
2025-03-27	17.6200	17.9200	17.5300	17.8800	+1.188%	129,946	+14.989%
2025-03-26	17.8200	18.0850	17.4300	17.6700	-0.395%	177,782	+16.355%
2025-03-25	18.3600	18.7100	17.7100	17.7400	-2.795%	147,997	+15.896%
2025-03-24	17.8800	18.2900	17.8200	18.2500	+3.634%	142,271	+12.658%
2025-03-21	17.7100	17.9800	17.5550	17.6100	-2.003%	255,961	+16.752%
2025-03-20	17.8400	18.2250	17.8100	17.9700	-0.718%	100,236	+14.413%
2025-03-19	17.8800	18.1900	17.7800	18.1000	+1.344%	114,644	+13.591%
2025-03-18	17.9600	18.1200	17.5400	17.8600	-1.271%	215,503	+15.118%
2025-03-17	17.6300	18.2100	17.5700	18.0900	+3.253%	204,637	+13.654%
2025-03-14	17.5300	17.6700	17.3000	17.5200	+0.632%	152,996	+17.352%
2025-03-13	17.7800	17.7800	17.2400	17.4100	-2.081%	168,550	+18.093%
2025-03-12	18.0500	18.1700	17.6100	17.7800	-1.277%	139,757	+15.636%
2025-03-11	17.9900	18.2200	17.8100	18.0100	+0.446%	180,263	+14.159%
2025-03-10	18.1900	18.4700	17.9200	17.9300	-2.289%	140,708	+14.668%
2025-03-07	18.3200	18.4100	17.8300	18.3500	-0.163%	226,293	+12.044%
2025-03-06	18.1500	18.5550	18.1150	18.3800	+0.768%	258,932	+11.861%
2025-03-05	18.3700	18.5699	18.0152	18.2400	-0.328%	196,881	+12.719%
2025-03-04	18.6500	18.6500	18.1700	18.3000	-3.021%	190,319	+12.350%
2025-03-03	19.4200	19.7300	18.7700	18.8700	-2.279%	221,644	+8.956%
2025-02-28	19.5700	19.7171	19.1100	19.3100	-1.379%	646,376	+6.473%
2025-02-27	20.0500	20.0700	19.5550	19.5800	-2.781%	165,877	+5.005%
2025-02-26	20.5100	20.6400	20.0400	20.1400	+0.099%	265,333	+2.085%
2025-02-25	19.8100	20.3000	19.7801	20.1200	+2.340%	157,745	+2.187%
2025-02-24	19.7700	19.9000	19.4900	19.6600	+0.102%	106,019	+4.578%
2025-02-21	20.1800	20.2800	19.4000	19.6400	-1.554%	188,350	+4.684%
2025-02-20	20.1800	20.3300	19.7200	19.9500	-1.433%	131,819	+3.058%
2025-02-19	19.8600	20.3200	19.5500	20.2400	+1.099%	132,413	+1.581%
2025-02-18	19.4600	20.0800	19.3600	20.0200	+2.772%	169,950	+2.697%
2025-02-14	19.8900	20.0500	19.3700	19.4800	-1.913%	103,286	+5.544%
2025-02-13	19.7900	19.9500	19.5400	19.8600	+0.863%	95,672	+3.525%
2025-02-12	19.7800	19.9800	19.3700	19.6900	-1.550%	163,284	+4.418%
2025-02-11	19.2400	20.2200	19.2400	20.0000	+2.775%	128,255	+2.800%
2025-02-10	19.5200	19.6700	19.1600	19.4600	+0.777%	117,826	+5.653%
2025-02-07	19.5900	19.5900	19.1000	19.3100	-0.822%	168,639	+6.473%
2025-02-06	19.9000	20.1900	19.4300	19.4700	-1.168%	149,858	+5.598%
2025-02-05	18.8700	19.7560	18.8700	19.7000	+4.013%	163,669	+4.365%
2025-02-04	18.5000	18.9700	18.4750	18.9400	+1.938%	206,176	+8.553%
2025-02-03	18.6300	18.7350	18.3000	18.5800	-2.824%	281,803	+10.657%
2025-01-31	19.7400	19.7800	19.0300	19.1200	-3.726%	114,831	+7.531%
2025-01-30	20.0300	20.1500	19.7300	19.8600	-0.201%	109,612	+3.525%
2025-01-29	19.6300	20.0000	19.5500	19.9000	+1.015%	131,720	+3.317%
2025-01-28	19.6200	19.8650	19.4750	19.7000	-0.152%	83,019	+4.365%
2025-01-27	19.5600	19.9200	19.4500	19.7300	+1.231%	112,178	+4.207%
2025-01-24	19.4500	19.5100	19.2800	19.4900	-0.103%	83,413	+5.490%
2025-01-23	19.1900	19.5100	18.9750	19.5100	+1.298%	83,001	+5.382%
2025-01-22	19.4600	19.6597	19.2400	19.2600	-1.079%	86,668	+6.750%
2025-01-21	19.3100	19.6750	19.0667	19.4700	+1.831%	110,516	+5.598%
2025-01-17	19.0300	19.3500	18.9900	19.1200	+1.486%	99,997	+7.531%
2025-01-16	19.0200	19.0650	18.5600	18.8400	-1.102%	118,153	+9.130%
2025-01-15	19.4100	19.5250	18.9700	19.0500	+0.581%	119,240	+7.927%
2025-01-14	19.1800	19.5397	18.7300	18.9400	-0.993%	134,257	+8.553%
2025-01-13	18.9800	19.2500	18.8000	19.1300	+0.210%	154,383	+7.475%
2025-01-10	18.9700	19.1200	18.8450	19.0900	-0.625%	90,266	+7.700%
2025-01-08	19.3800	19.3800	18.9530	19.2100	-1.890%	153,048	+7.028%
2025-01-07	19.8900	20.2800	19.4500	19.5800	-1.360%	156,677	+5.005%
2025-01-06	20.1000	20.1800	19.7100	19.8500	-0.501%	115,424	+3.577%
2025-01-03	19.6300	20.0800	19.3050	19.9500	+2.046%	106,072	+3.058%
2025-01-02	20.0600	20.3200	19.4100	19.5500	-0.661%	131,065	+5.166%
2024-12-31	19.7400	19.8900	19.5400	19.6800	+0.408%	90,832	+4.472%
2024-12-30	19.6500	19.6950	19.2319	19.6000	-1.359%	112,869	+4.898%
2024-12-27	20.0400	20.2100	19.6600	19.8700	-1.585%	95,736	+3.473%
2024-12-26	19.8400	20.2400	19.8200	20.1900	+0.799%	89,952	+1.833%
2024-12-24	19.5700	20.0300	19.4300	20.0300	+2.560%	76,043	+2.646%
2024-12-23	19.7400	19.9700	19.4400	19.5300	-1.413%	179,610	+5.274%
2024-12-20	19.2700	20.2400	19.2700	19.8100	+1.226%	199,538	+3.786%
2024-12-19	20.0900	20.1500	19.3700	19.5700	-1.658%	167,129	+5.059%
2024-12-18	20.2300	20.8500	19.7000	19.9000	-1.290%	184,883	+3.317%
2024-12-17	20.1700	20.4013	19.8800	20.1600	-0.297%	133,617	+1.984%
2024-12-16	20.5700	20.7100	20.2000	20.2200	-3.207%	140,180	+1.682%
2024-12-13	21.0000	21.0100	20.6500	20.8900	-0.381%	137,974	-1.580%
2024-12-12	21.2000	21.2000	20.7700	20.9700	-1.595%	141,340	-1.955%
2024-12-11	21.0700	21.4300	20.9200	21.3100	+1.718%	166,549	-3.519%
2024-12-10	20.7000	21.2700	20.3500	20.9500	+0.818%	152,407	-1.862%
2024-12-09	21.1200	21.5700	20.7000	20.7800	-0.384%	171,618	-1.059%
2024-12-06	21.1300	22.2000	20.8200	20.8600	+0.288%	205,474	-1.438%
2024-12-05	20.0000	21.5550	19.5600	20.8000	-0.288%	327,915	-1.154%
2024-12-04	20.7300	21.2800	20.4000	20.8600	+0.627%	335,483	-1.438%
2024-12-03	20.9700	21.1600	20.3900	20.7300	-0.861%	255,013	-0.820%
2024-12-02	20.3500	21.0200	20.2500	20.9100	+2.752%	199,094	-1.674%
2024-11-29	20.5000	20.7300	20.2900	20.3500	-0.098%	97,724	+1.032%
2024-11-27	19.8200	20.4400	19.8200	20.3700	+3.139%	212,226	+0.933%
2024-11-26	20.1000	20.1641	19.6900	19.7500	-1.692%	123,166	+4.101%
2024-11-25	19.8200	20.3999	19.8200	20.0900	+2.500%	167,557	+2.339%
2024-11-22	19.2700	19.6800	19.2300	19.6000	+2.779%	158,469	+4.898%
2024-11-21	18.7500	19.1300	18.6500	19.0700	+1.707%	104,554	+7.813%
2024-11-20	18.8000	18.8100	18.3400	18.7500	-0.794%	158,160	+9.653%
2024-11-19	19.2600	19.2650	18.8150	18.9000	-2.123%	154,568	+8.783%
2024-11-18	19.7900	19.8100	19.2700	19.3100	-1.680%	123,207	+6.473%
2024-11-15	19.6000	19.7700	19.2150	19.6400	+1.133%	140,279	+4.684%
2024-11-14	19.4300	19.5500	19.2000	19.4200	+0.414%	114,850	+5.870%
2024-11-13	19.5800	19.7600	19.3400	19.3400	+0.155%	136,894	+6.308%
2024-11-12	19.7200	19.8000	19.1950	19.3100	-2.327%	145,727	+6.473%
2024-11-11	20.0900	20.0900	19.5930	19.7700	-0.403%	132,500	+3.996%
2024-11-08	19.9000	20.1600	19.6600	19.8500	-1.293%	176,953	+3.577%
2024-11-07	20.0000	20.4600	19.8800	20.1100	+1.617%	190,444	+2.238%
2024-11-06	20.2400	20.5000	19.7100	19.7900	+2.539%	182,960	+3.891%
2024-11-05	18.7500	19.3300	18.6650	19.3000	+2.550%	217,741	+6.528%
2024-11-04	18.4300	19.0100	18.4300	18.8200	+1.456%	185,532	+9.245%
2024-11-01	18.6300	18.6900	18.4500	18.5500	+0.433%	143,451	+10.836%
2024-10-31	19.2700	19.2700	18.3500	18.4700	-3.601%	245,446	+11.316%
2024-10-30	18.8900	19.5000	18.8900	19.1600	+1.002%	184,200	+7.307%
2024-10-29	18.6400	18.9800	18.5400	18.9700	+1.066%	131,031	+8.382%
2024-10-28	18.6300	18.9700	18.6300	18.7700	+1.624%	146,056	+9.536%
2024-10-25	18.5800	18.8900	18.4600	18.4700	+0.435%	152,478	+11.316%
2024-10-24	18.6700	18.7450	18.1200	18.3900	-1.288%	220,519	+11.800%
2024-10-23	18.6100	18.8000	18.4800	18.6300	-0.374%	180,841	+10.360%
2024-10-22	19.3300	19.3300	18.6900	18.7000	-3.209%	218,683	+9.947%
2024-10-21	19.7800	19.7800	19.2600	19.3200	-2.424%	246,979	+6.418%
2024-10-18	19.9000	20.0300	19.6200	19.8000	-0.552%	136,319	+3.838%
2024-10-17	19.5400	19.9300	19.3100	19.9100	+1.426%	151,949	+3.265%
2024-10-16	19.0000	19.6500	19.0000	19.6300	+4.526%	208,366	+4.738%
2024-10-15	18.5800	19.1300	18.5800	18.7800	+1.623%	482,381	+9.478%
2024-10-14	18.6000	18.6900	18.3200	18.4800	-0.858%	227,564	+11.255%
2024-10-11	18.5200	18.8589	18.5200	18.6400	+0.920%	187,615	+10.300%
2024-10-10	18.6400	18.6600	18.3750	18.4700	-1.124%	237,488	+11.316%
2024-10-09	18.8000	18.9500	18.6700	18.6800	-1.112%	197,095	+10.064%
2024-10-08	19.0000	19.0800	18.7200	18.8900	-0.788%	241,751	+8.841%
2024-10-07	19.4800	19.7692	18.8900	19.0400	-2.409%	199,589	+7.983%
2024-10-04	19.6100	19.8700	19.2600	19.5100	+1.088%	348,234	+5.382%
2024-10-03	19.2800	19.5100	19.0400	19.3000	-0.413%	559,351	+6.528%
2024-10-02	19.2600	19.6400	19.1500	19.3800	+0.155%	358,441	+6.089%
2024-10-01	18.6600	19.3900	18.5900	19.3500	+4.032%	480,604	+6.253%
2024-09-30	18.9500	19.0500	18.5600	18.6000	-1.950%	2,899,399	+10.538%
2024-09-27	18.8400	19.0400	18.7000	18.9700	+1.825%	446,168	+8.382%
2024-09-26	18.6500	18.9700	18.3600	18.6300	+0.812%	425,537	+10.360%
2024-09-25	18.0100	18.6100	17.8600	18.4800	-0.645%	1,085,764	+11.255%
2024-09-24	19.3500	19.5600	18.6000	18.6000	-2.973%	407,958	+10.538%
2024-09-23	20.0600	20.0600	18.9200	19.1700	-3.474%	403,078	+7.251%
2024-09-20	19.7700	20.0500	19.5200	19.8600	-0.151%	911,617	+3.525%
2024-09-19	19.9800	20.0600	19.6700	19.8900	+1.480%	216,564	+3.369%
2024-09-18	19.3700	20.0996	19.3700	19.6000	+1.607%	260,018	+4.898%
2024-09-17	19.7200	19.8500	19.1600	19.2900	-1.582%	193,781	+6.584%
2024-09-16	18.8700	19.8000	18.8700	19.6000	+2.457%	385,386	+4.898%
2024-09-13	18.6100	19.1750	18.5600	19.1300	+4.024%	213,030	+7.475%
2024-09-12	18.5400	18.8300	18.3400	18.3900	+0.382%	396,506	+11.800%
2024-09-11	18.4800	18.4800	18.0200	18.3200	-1.133%	217,049	+12.227%
2024-09-10	18.5400	18.6000	18.1700	18.5300	-0.537%	227,905	+10.955%
2024-09-09	18.8900	19.2700	18.4600	18.6300	-1.429%	345,273	+10.360%
2024-09-06	19.3300	19.7499	18.7100	18.9000	-1.920%	457,415	+8.783%
2024-09-05	19.0000	20.6547	19.0000	19.2700	-14.659%	540,516	+6.694%
2024-09-04	23.0000	23.0400	22.4100	22.5800	-2.462%	193,700	-8.946%
2024-09-03	23.5800	23.7050	23.1200	23.1500	-2.976%	141,353	-11.188%
2024-08-30	24.1700	24.1900	23.7100	23.8600	-1.446%	157,650	-13.831%
2024-08-29	24.4000	24.4700	23.8600	24.2100	+0.332%	65,804	-15.076%
2024-08-28	24.5300	24.6700	24.0600	24.1300	-1.911%	96,775	-14.795%
2024-08-27	24.6200	24.6650	24.3670	24.6000	-0.203%	65,450	-16.423%
2024-08-26	24.9600	24.9800	24.6000	24.6500	-0.243%	105,056	-16.592%
2024-08-23	23.7300	24.8400	23.7300	24.7100	+3.780%	160,685	-16.795%
2024-08-22	24.4800	24.4800	23.7100	23.8100	-2.458%	90,486	-13.650%
2024-08-21	24.0100	24.4600	24.0100	24.4100	+1.836%	81,124	-15.772%
2024-08-20	24.2700	24.2700	23.6800	23.9700	-1.480%	81,247	-14.226%
2024-08-19	24.0900	24.3600	24.0900	24.3300	+0.787%	90,210	-15.495%
2024-08-16	23.8500	24.3300	23.8500	24.1400	+1.089%	162,918	-14.830%
2024-08-15	23.9600	24.1800	23.8400	23.8800	+1.790%	95,842	-13.903%
2024-08-14	24.1100	24.1100	23.4300	23.4600	-2.128%	72,380	-12.361%
2024-08-13	23.7600	24.0600	23.5900	23.9700	+2.000%	92,200	-14.226%
2024-08-12	24.2200	24.2200	23.2800	23.5000	-2.328%	122,019	-12.511%
2024-08-09	24.1300	24.2300	23.7700	24.0600	-0.414%	96,177	-14.547%
2024-08-08	24.0700	24.1600	23.7600	24.1600	+1.513%	112,660	-14.901%
2024-08-07	23.9600	24.1700	23.5800	23.8000	+0.719%	130,558	-13.613%
2024-08-06	23.1400	23.8100	23.1400	23.6300	+1.678%	132,306	-12.992%
2024-08-05	23.5800	23.7000	23.0800	23.2400	-4.244%	123,064	-11.532%
2024-08-02	24.3200	24.4800	24.0600	24.2700	-3.191%	93,745	-15.286%
2024-08-01	26.0400	26.0400	24.8100	25.0700	-3.205%	100,485	-17.990%
2024-07-31	26.0700	26.5100	25.7600	25.9000	-0.077%	90,702	-20.618%
2024-07-30	25.6900	25.9400	25.6001	25.9200	+1.053%	70,513	-20.679%
2024-07-29	25.5900	25.7099	25.3900	25.6500	+0.549%	68,589	-19.844%
2024-07-26	25.8000	25.8500	25.2500	25.5100	+0.196%	76,299	-19.404%
2024-07-25	25.2400	25.6600	25.1500	25.4600	+1.881%	124,059	-19.246%
2024-07-24	25.3600	25.5700	24.9600	24.9900	-2.077%	75,658	-17.727%
2024-07-23	25.4300	25.6350	25.2500	25.5200	+0.671%	81,374	-19.436%
2024-07-22	25.1800	25.4550	24.5500	25.3500	+1.238%	99,578	-18.895%
2024-07-19	25.6300	25.6300	24.9050	25.0400	-2.568%	111,735	-17.891%
2024-07-18	26.0000	26.5900	25.4300	25.7000	-1.192%	117,376	-20.000%
2024-07-17	25.5000	26.1500	25.4750	26.0100	+1.325%	130,638	-20.953%
2024-07-16	25.0700	25.7100	25.0400	25.6700	+3.383%	104,205	-19.907%
2024-07-15	25.6800	25.6800	24.8000	24.8300	-2.359%	124,803	-17.197%
2024-07-12	25.9100	25.9300	24.9700	25.4300	-0.431%	130,783	-19.151%
2024-07-11	25.0600	25.6000	25.0300	25.5400	+4.075%	112,681	-19.499%
2024-07-10	24.5200	24.6600	24.3901	24.5400	+0.327%	76,044	-16.218%
2024-07-09	24.7100	24.7800	24.4350	24.4600	-0.891%	202,235	-15.944%
2024-07-08	24.5100	24.8900	24.5100	24.6800	+1.731%	102,523	-16.694%
2024-07-05	24.3800	24.4200	23.9250	24.2600	-1.861%	144,399	-15.251%
2024-07-03	24.4300	24.7200	24.3700	24.7200	+1.063%	64,851	-16.828%
2024-07-02	24.7000	24.7000	24.3900	24.4600	-0.285%	81,359	-15.944%
2024-07-01	24.8400	24.9400	24.1500	24.5300	-1.327%	118,290	-16.184%
2024-06-28	24.6500	24.8900	24.3950	24.8600	+1.760%	191,525	-17.297%
2024-06-27	25.2600	25.2600	24.2650	24.4300	-2.901%	87,374	-15.841%
2024-06-26	24.9600	25.2550	24.9100	25.1600	+0.239%	67,972	-18.283%
2024-06-25	25.2200	25.4200	24.9850	25.1000	-0.673%	85,359	-18.088%
2024-06-24	25.0100	25.3800	24.9250	25.2700	+1.772%	89,060	-18.639%
2024-06-21	25.0200	25.1300	24.7800	24.8300	-1.233%	413,151	-17.197%
2024-06-20	25.2800	25.4900	25.0700	25.1400	-0.985%	104,225	-18.218%
2024-06-18	25.4700	25.5483	25.1700	25.3900	-0.665%	100,783	-19.023%

document.getElementById("ytcyXc").onerror = function(){this.style.display='none';}; .dark-mode .rsg3Gc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rsg3Gc{ color: #333333; background-color: white; border: 2px solid #333333; }MOVMovado Group, Inc.stock NYSE

MOV
Movado Group, Inc.
stock NYSE