Movado Group, Inc. MOV
NYSE · United States · Consumer Durables
$33.28-0.31 (-0.92%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $33.28 | -0.92% | $33.93 | $33.94 | $32.90 | 213.60K |
| 2026-09-29 | $33.59 | +0.33% | $33.51 | $33.66 | $33.09 | 202.30K |
| 2026-09-28 | $33.48 | -1.88% | $33.99 | $33.99 | $33.02 | 202.00K |
| 2026-09-25 | $34.12 | +2.09% | $33.35 | $34.12 | $33.35 | 195.60K |
| 2026-09-24 | $33.42 | +0.54% | $33.40 | $33.80 | $33.17 | 192.60K |
| 2026-09-23 | $33.24 | -0.12% | $33.18 | $33.69 | $32.88 | 176.60K |
| 2026-09-22 | $33.28 | +0.94% | $33.22 | $34.09 | $33.16 | 224.50K |
| 2026-09-21 | $32.97 | -0.15% | $33.21 | $33.21 | $32.58 | 165.60K |
| 2026-09-18 | $33.02 | -1.08% | $33.27 | $33.30 | $32.44 | 424.00K |
| 2026-09-17 | $33.38 | +1.34% | $33.29 | $33.54 | $33.06 | 250.60K |
| 2026-09-16 | $32.94 | +0.30% | $33.12 | $33.47 | $32.69 | 140.20K |
| 2026-09-15 | $32.84 | -1.32% | $33.18 | $33.28 | $32.50 | 134.10K |
| 2026-09-14 | $33.28 | +1.62% | $32.72 | $33.29 | $32.61 | 147.10K |
| 2026-09-11 | $32.75 | +0.65% | $32.95 | $33.14 | $32.54 | 134.40K |
| 2026-09-10 | $32.54 | -0.37% | $32.39 | $33.02 | $32.26 | 184.70K |
| 2026-09-09 | $32.66 | -1.18% | $33.05 | $33.46 | $32.56 | 171.20K |
| 2026-09-08 | $33.05 | -2.71% | $33.27 | $33.61 | $32.63 | 231.40K |
| 2026-09-04 | $33.97 | +1.01% | $33.26 | $34.18 | $33.26 | 133.10K |
| 2026-09-03 | $33.63 | -0.21% | $34.11 | $34.12 | $33.03 | 127.80K |
| 2026-09-02 | $33.70 | -0.77% | $34.25 | $34.59 | $33.68 | 178.10K |
| 2026-09-01 | $33.96 | +0.68% | $33.35 | $34.05 | $33.02 | 210.40K |
| 2026-08-31 | $33.73 | -2.18% | $34.46 | $34.46 | $33.31 | 191.20K |
| 2026-08-28 | $34.48 | -0.12% | $34.57 | $35.11 | $34.36 | 170.60K |
| 2026-08-27 | $34.52 | -1.37% | $34.56 | $34.96 | $33.30 | 228.10K |
| 2026-08-26 | $35.00 | +0.09% | $36.48 | $36.95 | $34.15 | 453.40K |
| 2026-08-25 | $34.97 | +0.69% | $34.81 | $35.20 | $34.06 | 254.90K |
| 2026-08-24 | $34.73 | -0.23% | $34.90 | $35.39 | $34.40 | 166.60K |
| 2026-08-21 | $34.81 | -1.50% | $35.69 | $35.89 | $34.41 | 352.30K |
| 2026-08-20 | $35.34 | -0.98% | $35.00 | $35.38 | $34.42 | 201.00K |
| 2026-08-19 | $35.69 | +0.93% | $35.81 | $36.31 | $35.46 | 134.80K |
| 2026-08-18 | $35.36 | -0.20% | $35.55 | $35.95 | $35.35 | 147.00K |
| 2026-08-17 | $35.43 | -1.94% | $35.64 | $36.00 | $35.00 | 140.30K |
| 2026-08-14 | $36.13 | +0.84% | $35.83 | $36.32 | $35.64 | 137.60K |
| 2026-08-13 | $35.83 | -2.24% | $37.08 | $37.08 | $35.77 | 124.10K |
| 2026-08-12 | $36.65 | -0.95% | $37.21 | $37.40 | $36.07 | 206.70K |
| 2026-08-11 | $37.00 | +0.68% | $37.03 | $37.69 | $36.79 | 146.10K |
| 2026-08-10 | $36.75 | -2.88% | $37.55 | $37.71 | $36.65 | 137.10K |
| 2026-08-07 | $37.84 | +0.19% | $37.77 | $37.92 | $37.10 | 128.20K |
| 2026-08-06 | $37.77 | -3.20% | $39.08 | $40.50 | $37.61 | 205.40K |
| 2026-08-05 | $39.02 | -1.32% | $39.39 | $39.85 | $38.73 | 133.10K |
| 2026-08-04 | $39.54 | +1.54% | $38.93 | $39.88 | $38.19 | 222.00K |
| 2026-08-03 | $38.94 | +1.99% | $38.58 | $39.28 | $38.28 | 257.70K |
| 2026-07-31 | $38.18 | -0.08% | $38.23 | $38.65 | $37.57 | 129.80K |
| 2026-07-30 | $38.21 | +1.16% | $38.07 | $38.40 | $37.33 | 134.60K |
| 2026-07-29 | $37.77 | -0.74% | $38.11 | $38.28 | $37.10 | 136.70K |
| 2026-07-28 | $38.05 | +1.30% | $37.76 | $38.46 | $37.43 | 180.80K |
| 2026-07-27 | $37.56 | +2.88% | $36.26 | $37.79 | $36.26 | 202.60K |
| 2026-07-24 | $36.51 | +1.59% | $35.89 | $37.04 | $35.08 | 211.00K |
| 2026-07-23 | $35.94 | -4.47% | $36.99 | $37.21 | $35.77 | 204.10K |
| 2026-07-22 | $37.62 | -0.79% | $37.88 | $38.08 | $37.25 | 171.30K |
| 2026-07-21 | $37.92 | -1.28% | $38.40 | $38.67 | $37.03 | 228.80K |
| 2026-07-20 | $38.41 | -0.62% | $39.27 | $39.83 | $38.40 | 121.70K |
| 2026-07-17 | $38.65 | -2.84% | $38.61 | $39.26 | $38.11 | 221.30K |
| 2026-07-16 | $39.78 | +2.68% | $38.63 | $39.80 | $38.63 | 155.00K |
| 2026-07-15 | $38.74 | +2.46% | $38.22 | $39.08 | $37.85 | 161.70K |
| 2026-07-14 | $37.81 | -0.08% | $38.41 | $38.45 | $37.65 | 180.40K |
| 2026-07-13 | $37.84 | -1.79% | $38.56 | $38.84 | $37.50 | 287.40K |
| 2026-07-10 | $38.53 | +1.56% | $38.02 | $38.87 | $37.68 | 161.90K |
| 2026-07-09 | $37.94 | +3.29% | $37.05 | $38.11 | $36.60 | 245.10K |
| 2026-07-08 | $36.73 | -3.09% | $37.66 | $37.80 | $36.01 | 240.50K |
| 2026-07-07 | $37.90 | +0.34% | $37.66 | $38.36 | $37.30 | 217.80K |
| 2026-07-06 | $37.77 | +0.43% | $37.61 | $37.99 | $37.34 | 177.80K |
| 2026-07-02 | $37.61 | -0.95% | $37.86 | $38.15 | $37.01 | 233.30K |
| 2026-07-01 | $37.97 | -3.41% | $38.81 | $39.13 | $37.86 | 239.00K |
| 2026-06-30 | $39.31 | -0.28% | $39.42 | $39.49 | $38.96 | 273.50K |
| 2026-06-29 | $39.42 | -0.40% | $39.64 | $39.85 | $38.82 | 261.80K |
| 2026-06-26 | $39.58 | +3.91% | $38.20 | $39.59 | $38.20 | 551.70K |
| 2026-06-25 | $38.09 | +0.13% | $38.49 | $38.49 | $37.67 | 202.60K |
| 2026-06-24 | $38.04 | -1.68% | $38.92 | $39.38 | $37.86 | 247.00K |
| 2026-06-23 | $38.69 | -1.43% | $38.88 | $39.19 | $38.20 | 320.70K |
| 2026-06-22 | $39.25 | +2.05% | $38.72 | $39.50 | $38.48 | 336.70K |
| 2026-06-18 | $38.46 | +3.28% | $37.57 | $38.50 | $37.45 | 401.40K |
| 2026-06-17 | $37.24 | +0.38% | $37.19 | $37.84 | $36.69 | 361.00K |
| 2026-06-16 | $37.10 | -0.11% | $37.43 | $37.57 | $36.58 | 333.80K |
| 2026-06-15 | $37.14 | -3.98% | $38.24 | $38.93 | $36.93 | 381.00K |
| 2026-06-12 | $38.68 | +1.02% | $38.35 | $39.63 | $38.35 | 306.00K |
| 2026-06-11 | $38.29 | +6.21% | $36.43 | $38.33 | $36.29 | 587.30K |
| 2026-06-10 | $36.05 | -2.38% | $36.62 | $37.01 | $35.92 | 220.10K |
| 2026-06-09 | $36.93 | -2.12% | $38.12 | $38.38 | $36.08 | 305.80K |
| 2026-06-08 | $37.73 | +1.26% | $37.70 | $38.27 | $37.23 | 411.90K |
| 2026-06-05 | $37.26 | -0.67% | $37.21 | $37.40 | $36.79 | 317.70K |
| 2026-06-04 | $37.51 | +2.94% | $37.53 | $37.88 | $36.81 | 329.60K |
| 2026-06-03 | $36.44 | -2.83% | $37.38 | $37.45 | $36.07 | 240.00K |
| 2026-06-02 | $37.50 | -0.35% | $37.65 | $38.28 | $37.09 | 225.30K |
| 2026-06-01 | $37.63 | -1.70% | $38.00 | $38.05 | $37.02 | 333.60K |
| 2026-05-29 | $38.28 | +7.56% | $35.32 | $38.77 | $35.13 | 538.30K |
| 2026-05-28 | $35.59 | +3.79% | $34.56 | $35.78 | $33.73 | 453.80K |
| 2026-05-27 | $34.29 | +14.99% | $31.62 | $34.29 | $30.40 | 686.20K |
| 2026-05-26 | $29.82 | +4.82% | $28.72 | $29.82 | $28.07 | 364.50K |
| 2026-05-22 | $28.45 | +3.45% | $27.66 | $28.49 | $27.63 | 124.20K |