Movado Group, Inc. (MOV)
NYSE: MOV · Real-Time Price · USD
16.68
+1.46 (9.59%)
At close: May 12, 2025, 4:00 PM
16.99
+0.31 (1.86%)
After-hours: May 12, 2025, 5:21 PM EDT
Movado Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 16.06 | 16.74 | 16.05 | 16.66 | - | 9.43% | 208,492 |
| May 9, 2025 | 15.35 | 15.42 | 15.10 | 15.22 | 15.22 | -0.59% | 125,466 |
| May 8, 2025 | 14.73 | 15.43 | 14.71 | 15.31 | 15.31 | 4.86% | 241,109 |
| May 7, 2025 | 14.25 | 14.60 | 14.18 | 14.60 | 14.60 | 3.91% | 179,595 |
| May 6, 2025 | 14.08 | 14.26 | 13.98 | 14.05 | 14.05 | -1.26% | 161,762 |
| May 5, 2025 | 14.28 | 14.43 | 14.22 | 14.23 | 14.23 | -0.97% | 117,836 |
| May 2, 2025 | 14.30 | 14.45 | 14.10 | 14.37 | 14.37 | 0.84% | 173,352 |
| May 1, 2025 | 14.00 | 14.42 | 13.95 | 14.25 | 14.25 | 2.59% | 221,395 |
| Apr 30, 2025 | 14.00 | 14.00 | 13.71 | 13.89 | 13.89 | -0.79% | 178,876 |
| Apr 29, 2025 | 13.91 | 14.12 | 13.80 | 14.00 | 14.00 | 0.94% | 217,749 |
| Apr 28, 2025 | 13.95 | 14.09 | 13.74 | 13.87 | 13.87 | -0.64% | 180,908 |
| Apr 25, 2025 | 14.03 | 14.07 | 13.66 | 13.96 | 13.96 | -0.71% | 167,136 |
| Apr 24, 2025 | 13.75 | 14.09 | 13.56 | 14.06 | 14.06 | 2.25% | 151,441 |
| Apr 23, 2025 | 14.28 | 14.48 | 13.63 | 13.75 | 13.75 | -0.65% | 278,419 |
| Apr 22, 2025 | 13.22 | 13.95 | 13.17 | 13.84 | 13.84 | 2.75% | 211,423 |
| Apr 21, 2025 | 13.25 | 13.59 | 12.90 | 13.47 | 13.14 | 0.90% | 437,258 |
| Apr 17, 2025 | 13.52 | 13.89 | 13.01 | 13.35 | 13.02 | -2.05% | 483,352 |
| Apr 16, 2025 | 13.04 | 14.39 | 13.04 | 13.63 | 13.29 | 4.28% | 339,531 |
| Apr 15, 2025 | 13.60 | 13.70 | 12.99 | 13.07 | 12.75 | -4.11% | 241,454 |
| Apr 14, 2025 | 13.90 | 13.96 | 13.08 | 13.63 | 13.29 | 0.52% | 312,883 |
| Apr 11, 2025 | 13.82 | 13.90 | 12.85 | 13.56 | 13.23 | -1.81% | 483,022 |
| Apr 10, 2025 | 14.23 | 14.23 | 13.41 | 13.81 | 13.47 | -4.69% | 240,210 |
| Apr 9, 2025 | 13.35 | 14.82 | 12.93 | 14.49 | 14.13 | 7.41% | 478,253 |
| Apr 8, 2025 | 14.31 | 14.40 | 13.30 | 13.49 | 13.16 | -1.10% | 364,578 |
| Apr 7, 2025 | 14.66 | 15.09 | 13.21 | 13.64 | 13.30 | -10.03% | 501,307 |
| Apr 4, 2025 | 14.26 | 15.34 | 13.80 | 15.16 | 14.79 | 2.09% | 466,509 |
| Apr 3, 2025 | 16.56 | 16.67 | 14.73 | 14.85 | 14.48 | -13.26% | 316,835 |
| Apr 2, 2025 | 16.68 | 17.28 | 16.68 | 17.12 | 16.70 | 1.54% | 191,967 |
| Apr 1, 2025 | 16.82 | 17.19 | 16.68 | 16.86 | 16.44 | 0.84% | 235,376 |
| Mar 31, 2025 | 17.07 | 17.11 | 16.55 | 16.72 | 16.31 | -2.96% | 207,190 |
| Mar 28, 2025 | 17.60 | 17.70 | 17.09 | 17.23 | 16.81 | -3.64% | 144,209 |
| Mar 27, 2025 | 17.62 | 17.92 | 17.53 | 17.88 | 17.44 | 1.19% | 129,946 |
| Mar 26, 2025 | 17.82 | 18.09 | 17.43 | 17.67 | 17.23 | -0.39% | 178,994 |
| Mar 25, 2025 | 18.36 | 18.71 | 17.71 | 17.74 | 17.30 | -2.79% | 150,192 |
| Mar 24, 2025 | 17.88 | 18.29 | 17.82 | 18.25 | 17.80 | 3.63% | 142,861 |
| Mar 21, 2025 | 17.71 | 17.98 | 17.56 | 17.61 | 17.18 | -2.00% | 267,267 |
| Mar 20, 2025 | 17.84 | 18.23 | 17.81 | 17.97 | 17.53 | -0.72% | 100,788 |
| Mar 19, 2025 | 17.88 | 18.19 | 17.78 | 18.10 | 17.65 | 1.34% | 115,582 |
| Mar 18, 2025 | 17.96 | 18.12 | 17.54 | 17.86 | 17.42 | -1.27% | 219,306 |
| Mar 17, 2025 | 17.63 | 18.21 | 17.57 | 18.09 | 17.64 | 3.25% | 207,052 |
| Mar 14, 2025 | 17.53 | 17.67 | 17.30 | 17.52 | 17.09 | 0.63% | 154,101 |
| Mar 13, 2025 | 17.78 | 17.78 | 17.24 | 17.41 | 16.98 | -2.08% | 169,889 |
| Mar 12, 2025 | 18.05 | 18.17 | 17.61 | 17.78 | 17.34 | -1.28% | 146,991 |
| Mar 11, 2025 | 17.99 | 18.22 | 17.81 | 18.01 | 17.57 | 0.45% | 182,364 |
| Mar 10, 2025 | 18.19 | 18.47 | 17.92 | 17.93 | 17.49 | -2.29% | 142,354 |
| Mar 7, 2025 | 18.32 | 18.41 | 17.83 | 18.35 | 17.90 | -0.16% | 227,744 |
| Mar 6, 2025 | 18.15 | 18.56 | 18.12 | 18.38 | 17.93 | 0.77% | 326,652 |
| Mar 5, 2025 | 18.37 | 18.57 | 18.02 | 18.24 | 17.79 | -0.33% | 199,907 |
| Mar 4, 2025 | 18.65 | 18.65 | 18.17 | 18.30 | 17.85 | -3.02% | 191,738 |
| Mar 3, 2025 | 19.42 | 19.73 | 18.77 | 18.87 | 18.41 | -2.28% | 223,462 |