Movado Group Inc. Common Stock (MOV)

Last Price31.03

Change-0.16 (-0.51%)

NYSE · Last Trade: Nov 8th, 10:31 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Movado Group Inc. Common Stock (MOV)

Date Range:

2026-08-08 - 2026-11-08

Date	Open	High	Low	Close	Volume	Adjusted Close
11/06/2026	30.96	31.56	30.63	31.03	135,803	31.03
11/05/2026	32.92	33.11	31.04	31.19	142,568	31.19
11/04/2026	32.68	33.20	32.54	32.81	122,902	32.81
11/03/2026	32.05	32.05	31.50	31.70	119,918	31.70
11/02/2026	31.82	32.28	31.71	31.86	187,900	31.86
10/30/2026	31.66	31.70	31.07	31.21	123,438	31.21
10/29/2026	31.42	31.84	31.32	31.66	134,431	31.66
10/28/2026	30.93	31.41	30.63	31.11	146,029	31.11
10/27/2026	31.23	31.38	30.96	31.08	152,665	31.08
10/26/2026	31.71	31.91	30.95	30.96	149,016	30.96
10/23/2026	31.89	31.89	31.11	31.46	140,452	31.46
10/22/2026	32.26	32.77	31.66	32.28	154,588	32.28
10/21/2026	32.88	32.88	32.31	32.42	119,823	32.42
10/20/2026	32.66	33.36	32.60	32.77	131,155	32.77
10/19/2026	33.09	33.09	32.70	32.79	129,732	32.79
10/16/2026	33.31	33.52	32.82	32.84	135,870	32.84
10/15/2026	32.44	33.29	32.44	33.17	189,354	33.17
10/14/2026	32.27	32.32	31.89	32.22	158,549	32.22
10/13/2026	32.31	32.58	31.69	32.31	179,526	32.31
10/12/2026	31.33	32.25	31.02	32.06	224,030	32.06
10/09/2026	32.09	32.17	31.55	31.57	197,895	31.57
10/08/2026	32.17	32.62	31.76	31.99	279,685	31.99
10/07/2026	32.57	33.09	32.47	32.56	213,431	32.56
10/06/2026	33.79	33.97	32.81	32.85	204,299	32.85
10/05/2026	33.85	33.85	33.33	33.45	192,550	33.45
10/02/2026	34.35	34.44	33.49	33.66	201,818	33.66
10/01/2026	33.13	33.98	32.82	33.95	204,879	33.95
9/30/2026	33.93	33.94	32.90	33.28	241,808	33.28
9/29/2026	33.51	33.66	33.09	33.59	202,311	33.59
9/28/2026	33.99	33.99	33.02	33.48	201,987	33.48
9/25/2026	33.35	34.12	33.35	34.12	195,625	34.12
9/24/2026	33.40	33.80	33.17	33.42	192,638	33.42
9/23/2026	33.18	33.69	32.88	33.24	176,655	33.24
9/22/2026	33.22	34.09	33.16	33.28	224,530	33.28
9/21/2026	33.21	33.21	32.58	32.97	165,645	32.97
9/18/2026	33.27	33.30	32.44	33.02	423,970	33.02
9/17/2026	33.29	33.54	33.06	33.38	250,567	33.38
9/16/2026	33.12	33.47	32.69	32.94	140,167	32.94
9/15/2026	33.18	33.28	32.49	32.84	134,065	32.84
9/14/2026	32.72	33.29	32.61	33.28	147,141	33.28
9/11/2026	32.95	33.14	32.54	32.75	134,840	32.75
9/10/2026	32.39	33.02	32.26	32.54	184,672	32.54
9/09/2026	33.05	33.46	32.56	32.66	171,232	32.66
9/08/2026	33.27	33.61	32.63	33.05	231,354	33.05
9/04/2026	33.26	34.18	33.26	33.97	133,133	33.57
9/03/2026	34.11	34.12	33.03	33.63	127,784	33.23
9/02/2026	34.25	34.59	33.67	33.70	178,085	33.30
9/01/2026	33.35	34.05	33.02	33.96	210,375	33.56
8/31/2026	34.46	34.46	33.30	33.73	191,212	33.33
8/28/2026	34.57	35.11	34.36	34.48	170,619	34.07
8/27/2026	34.56	34.96	33.30	34.52	228,128	34.11
8/26/2026	36.48	36.95	34.15	35.00	453,386	34.59
8/25/2026	34.81	35.20	34.06	34.97	255,403	34.56
8/24/2026	34.90	35.39	34.40	34.73	166,624	34.32
8/21/2026	35.69	35.89	34.41	34.81	352,282	34.40
8/20/2026	35.00	35.38	34.42	35.34	200,976	34.92
8/19/2026	35.81	36.31	35.46	35.69	134,804	35.27
8/18/2026	35.55	35.95	35.35	35.36	146,961	34.94
8/17/2026	35.64	36.00	35.00	35.43	140,338	35.01
8/14/2026	35.83	36.32	35.64	36.13	137,633	35.70
8/13/2026	37.08	37.08	35.77	35.83	124,080	35.41
8/12/2026	37.21	37.40	36.07	36.65	206,673	36.22
8/11/2026	37.03	37.69	36.79	37.00	146,162	36.56
8/10/2026	37.55	37.71	36.65	36.75	137,056	36.32