5 DAY PERFORMANCE
-25.09%
1 MONTH PERFORMANCE
-30.10%
3 MONTH PERFORMANCE
-40.08%
6 MONTH PERFORMANCE
-13.60%
YEAR-TO-DATE PERFORMANCE
+13.39%
1 YEAR PERFORMANCE
+25.16%
Movado Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $32.92 | $32.68 (-0.73%) | $33.11 | $32.68 | 1.90 K | |
| 11/04/2026 | $32.68 | $32.81 (0.4%) | $33.20 | $32.54 | 122.90 K | $752.14 M |
| 11/03/2026 | $32.05 | $31.70 (-1.09%) | $32.05 | $31.50 | 119.92 K | $726.69 M |
| 11/02/2026 | $31.82 | $31.86 (0.13%) | $32.28 | $31.71 | 187.90 K | $730.36 M |
| 10/30/2026 | $31.66 | $31.21 (-1.42%) | $31.70 | $31.08 | 123.44 K | $715.46 M |
| 10/29/2026 | $31.42 | $31.66 (0.76%) | $31.84 | $31.32 | 134.43 K | $725.77 M |
| 10/28/2026 | $30.93 | $31.11 (0.58%) | $31.41 | $30.63 | 146.03 K | $713.17 M |
| 10/27/2026 | $31.23 | $31.08 (-0.48%) | $31.38 | $30.96 | 152.70 K | $712.48 M |
| 10/26/2026 | $31.71 | $30.96 (-2.37%) | $31.91 | $30.95 | 149.02 K | $709.73 M |
| 10/23/2026 | $31.89 | $31.46 (-1.35%) | $31.89 | $31.11 | 140.45 K | $721.19 M |
| 10/22/2026 | $32.26 | $32.28 (0.06%) | $32.77 | $31.66 | 154.60 K | $739.99 M |
| 10/21/2026 | $32.88 | $32.42 (-1.4%) | $32.88 | $32.32 | 119.82 K | $743.20 M |
| 10/20/2026 | $32.66 | $32.77 (0.34%) | $33.36 | $32.60 | 131.20 K | $751.22 M |
| 10/19/2026 | $33.09 | $32.79 (-0.91%) | $33.09 | $32.70 | 129.74 K | $751.68 M |
| 10/16/2026 | $33.31 | $32.84 (-1.41%) | $33.53 | $32.82 | 135.90 K | $752.82 M |
| 10/15/2026 | $32.44 | $33.17 (2.25%) | $33.29 | $32.44 | 189.40 K | $760.39 M |
| 10/14/2026 | $32.27 | $32.22 (-0.15%) | $32.32 | $31.89 | 158.55 K | $738.61 M |
| 10/13/2026 | $32.31 | $32.31 (0%) | $32.58 | $31.69 | 179.53 K | $740.67 M |
| 10/12/2026 | $31.33 | $32.06 (2.33%) | $32.25 | $31.02 | 224.03 K | $734.94 M |
| 10/09/2026 | $32.09 | $31.57 (-1.62%) | $32.17 | $31.55 | 197.90 K | $723.71 M |
| 10/08/2026 | $32.17 | $31.99 (-0.56%) | $32.62 | $31.76 | 279.70 K | $733.34 M |
| 10/07/2026 | $32.57 | $32.56 (-0.03%) | $33.09 | $32.47 | 213.44 K | $746.41 M |
| 10/06/2026 | $33.79 | $32.85 (-2.78%) | $33.97 | $32.81 | 204.30 K | $753.05 M |
| 10/05/2026 | $33.85 | $33.45 (-1.18%) | $33.85 | $33.33 | 192.56 K | $766.81 M |
| 10/02/2026 | $34.35 | $33.66 (-2.01%) | $34.44 | $33.49 | 201.82 K | $771.62 M |
| 10/01/2026 | $33.13 | $33.95 (2.48%) | $33.98 | $32.82 | 204.90 K | $778.27 M |
| 09/30/2026 | $33.93 | $33.28 (-1.92%) | $33.94 | $32.90 | 241.82 K | $762.91 M |
| 09/29/2026 | $33.51 | $33.59 (0.24%) | $33.66 | $33.09 | 202.31 K | $770.02 M |
| 09/28/2026 | $33.99 | $33.48 (-1.5%) | $33.99 | $33.02 | 202.00 K | $767.50 M |
| 09/25/2026 | $33.35 | $34.12 (2.31%) | $34.12 | $33.35 | 195.62 K | $782.17 M |
| 09/24/2026 | $33.40 | $33.42 (0.06%) | $33.80 | $33.17 | 192.64 K | $766.12 M |
| 09/23/2026 | $33.18 | $33.24 (0.18%) | $33.69 | $32.88 | 176.64 K | $761.99 M |
| 09/22/2026 | $33.22 | $33.28 (0.18%) | $34.09 | $33.16 | 224.53 K | $762.91 M |
| 09/21/2026 | $33.21 | $32.97 (-0.72%) | $33.21 | $32.58 | 165.65 K | $755.80 M |
| 09/18/2026 | $33.27 | $33.02 (-0.75%) | $33.30 | $32.44 | 424.00 K | $756.95 M |
| 09/17/2026 | $33.29 | $33.38 (0.27%) | $33.54 | $33.06 | 250.60 K | $765.20 M |
| 09/16/2026 | $33.12 | $32.94 (-0.54%) | $33.47 | $32.69 | 140.20 K | $755.12 M |
| 09/15/2026 | $33.18 | $32.84 (-1.02%) | $33.28 | $32.49 | 134.10 K | $752.82 M |
| 09/14/2026 | $32.72 | $33.28 (1.71%) | $33.29 | $32.61 | 147.14 K | $762.91 M |
| 09/11/2026 | $32.95 | $32.75 (-0.61%) | $33.14 | $32.54 | 134.44 K | $750.76 M |
| 09/10/2026 | $32.39 | $32.54 (0.46%) | $33.02 | $32.26 | 184.70 K | $745.95 M |
| 09/09/2026 | $33.05 | $32.66 (-1.18%) | $33.46 | $32.56 | 171.36 K | $748.70 M |
| 09/08/2026 | $33.27 | $33.05 (-0.66%) | $33.61 | $32.63 | 231.40 K | $757.64 M |
| 09/04/2026 | $33.26 | $33.97 (2.13%) | $34.18 | $33.26 | 133.13 K | $778.73 M |
| 09/03/2026 | $34.11 | $33.63 (-1.41%) | $34.12 | $33.03 | 127.80 K | $770.93 M |
| 09/02/2026 | $34.25 | $33.70 (-1.61%) | $34.59 | $33.67 | 178.11 K | $772.54 M |
| 09/01/2026 | $33.35 | $33.96 (1.83%) | $34.05 | $33.02 | 210.40 K | $778.50 M |
| 08/31/2026 | $34.46 | $33.73 (-2.12%) | $34.46 | $33.31 | 191.21 K | $773.23 M |
| 08/28/2026 | $34.57 | $34.48 (-0.26%) | $35.11 | $34.36 | 170.62 K | $790.42 M |
| 08/27/2026 | $34.56 | $34.52 (-0.12%) | $34.96 | $33.30 | 228.13 K | $791.34 M |
| 08/26/2026 | $36.48 | $35.00 (-4.06%) | $36.95 | $34.15 | 453.40 K | $802.34 M |
| 08/25/2026 | $34.81 | $34.97 (0.46%) | $35.20 | $34.06 | 255.43 K | $801.65 M |
| 08/24/2026 | $34.90 | $34.73 (-0.49%) | $35.39 | $34.40 | 166.63 K | $796.15 M |
| 08/21/2026 | $35.69 | $34.81 (-2.47%) | $35.89 | $34.41 | 352.30 K | $794.57 M |
| 08/20/2026 | $35.00 | $35.34 (0.97%) | $35.38 | $34.42 | 201.00 K | $806.67 M |
| 08/19/2026 | $35.81 | $35.69 (-0.34%) | $36.31 | $35.46 | 134.81 K | $814.66 M |
| 08/18/2026 | $35.55 | $35.36 (-0.53%) | $35.95 | $35.35 | 147.00 K | $807.13 M |
| 08/17/2026 | $35.64 | $35.43 (-0.59%) | $36.00 | $35.00 | 140.34 K | $808.73 M |
| 08/14/2026 | $35.83 | $36.13 (0.84%) | $36.32 | $35.64 | 137.63 K | $824.70 M |
| 08/13/2026 | $37.08 | $35.83 (-3.37%) | $37.08 | $35.77 | 124.10 K | $817.86 M |
| 08/12/2026 | $37.21 | $36.65 (-1.5%) | $37.40 | $36.07 | 206.70 K | $836.57 M |
| 08/11/2026 | $37.03 | $37.00 (-0.08%) | $37.69 | $36.79 | 146.16 K | $844.56 M |
| 08/10/2026 | $37.55 | $36.75 (-2.13%) | $37.71 | $36.65 | 137.10 K | $838.86 M |
| 08/07/2026 | $37.77 | $37.84 (0.19%) | $37.92 | $37.10 | 128.56 K | $863.74 M |
| 08/06/2026 | $39.08 | $37.77 (-3.35%) | $40.50 | $37.61 | 205.41 K | $862.14 M |
| 08/05/2026 | $39.39 | $39.02 (-0.94%) | $39.85 | $38.73 | 133.15 K | $890.67 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
