Movado Group Inc. (MOV)
NYSE: MOV
· Real-Time Price · USD
16.16
0.21 (1.32%)
At close: Aug 18, 2025, 3:59 PM
16.16
0.03%
After-hours: Aug 18, 2025, 06:09 PM EDT
MOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 15.84 | 16.38 | 15.70 | 16.16 | 16.16 | 1.32% | 121,290 |
| Aug 15, 2025 | 16.22 | 16.22 | 15.80 | 15.95 | 15.95 | -1.05% | 188,400 |
| Aug 14, 2025 | 16.02 | 16.15 | 15.67 | 16.12 | 16.12 | -1.71% | 116,146 |
| Aug 13, 2025 | 15.96 | 16.48 | 15.81 | 16.40 | 16.40 | 3.14% | 139,310 |
| Aug 12, 2025 | 15.62 | 15.93 | 15.45 | 15.90 | 15.90 | 2.98% | 89,100 |
| Aug 11, 2025 | 15.48 | 15.51 | 15.09 | 15.44 | 15.44 | -0.06% | 147,134 |
| Aug 8, 2025 | 15.45 | 15.53 | 15.29 | 15.45 | 15.45 | 0.00% | 84,775 |
| Aug 7, 2025 | 15.65 | 15.69 | 15.21 | 15.45 | 15.45 | -0.52% | 120,330 |
| Aug 6, 2025 | 15.61 | 15.66 | 15.41 | 15.53 | 15.53 | 0.00% | 124,200 |
| Aug 5, 2025 | 15.53 | 15.57 | 15.37 | 15.53 | 15.53 | 0.39% | 101,402 |
| Aug 4, 2025 | 15.32 | 15.51 | 15.22 | 15.47 | 15.47 | 2.45% | 96,500 |
| Aug 1, 2025 | 15.17 | 15.19 | 14.78 | 15.10 | 15.10 | -2.64% | 98,000 |
| Jul 31, 2025 | 15.80 | 15.97 | 15.35 | 15.51 | 15.51 | -3.84% | 134,900 |
| Jul 30, 2025 | 16.53 | 16.53 | 16.04 | 16.13 | 16.13 | -1.53% | 130,609 |
| Jul 29, 2025 | 16.84 | 16.84 | 16.38 | 16.38 | 16.38 | -2.56% | 100,532 |
| Jul 28, 2025 | 16.75 | 16.94 | 16.47 | 16.81 | 16.81 | 0.36% | 77,337 |
| Jul 25, 2025 | 16.62 | 16.75 | 16.37 | 16.75 | 16.75 | 1.58% | 87,908 |
| Jul 24, 2025 | 16.94 | 16.98 | 16.48 | 16.49 | 16.49 | -3.40% | 114,600 |
| Jul 23, 2025 | 16.65 | 17.11 | 16.65 | 17.07 | 17.07 | 3.52% | 97,800 |
| Jul 22, 2025 | 16.32 | 16.60 | 16.32 | 16.49 | 16.49 | 1.60% | 89,008 |