5 DAY PERFORMANCE
+8.17%
1 MONTH PERFORMANCE
+0.81%
3 MONTH PERFORMANCE
-5.34%
6 MONTH PERFORMANCE
+7.94%
YEAR-TO-DATE PERFORMANCE
+0.86%
1 YEAR PERFORMANCE
-27.77%
Movado Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $18.05 | $17.78 (-1.5%) | $18.17 | $17.61 | 146,850 | $394.63 M |
| 03/11/2025 | $17.99 | $18.01 (0.11%) | $18.22 | $17.81 | 182,400 | $401.32 M |
| 03/10/2025 | $18.19 | $17.93 (-1.43%) | $18.47 | $17.92 | 142,400 | $399.53 M |
| 03/07/2025 | $18.32 | $18.35 (0.16%) | $18.41 | $17.83 | 227,744 | $408.89 M |
| 03/06/2025 | $18.15 | $18.38 (1.27%) | $18.56 | $18.11 | 326,700 | $409.56 M |
| 03/05/2025 | $18.37 | $18.24 (-0.71%) | $18.57 | $18.02 | 199,907 | $406.44 M |
| 03/04/2025 | $18.65 | $18.30 (-1.88%) | $18.65 | $18.17 | 191,738 | $407.78 M |
| 03/03/2025 | $19.42 | $18.87 (-2.83%) | $19.73 | $18.77 | 223,500 | $420.48 M |
| 02/28/2025 | $19.57 | $19.31 (-1.33%) | $19.72 | $19.11 | 661,300 | $430.28 M |
| 02/27/2025 | $20.05 | $19.58 (-2.34%) | $20.07 | $19.56 | 168,100 | $436.30 M |
| 02/26/2025 | $20.51 | $20.14 (-1.8%) | $20.64 | $20.04 | 265,700 | $448.78 M |
| 02/25/2025 | $19.81 | $20.12 (1.56%) | $20.30 | $19.78 | 161,900 | $448.33 M |
| 02/24/2025 | $19.77 | $19.66 (-0.56%) | $19.90 | $19.49 | 109,033 | $438.08 M |
| 02/21/2025 | $20.18 | $19.64 (-2.68%) | $20.28 | $19.40 | 190,100 | $437.64 M |
| 02/20/2025 | $20.18 | $19.95 (-1.14%) | $20.33 | $19.72 | 133,049 | $444.55 M |
| 02/19/2025 | $19.86 | $20.24 (1.91%) | $20.32 | $19.55 | 134,217 | $451.01 M |
| 02/18/2025 | $19.46 | $20.02 (2.88%) | $20.08 | $19.36 | 172,048 | $446.11 M |
| 02/14/2025 | $19.89 | $19.48 (-2.06%) | $20.05 | $19.37 | 108,855 | $434.07 M |
| 02/13/2025 | $19.79 | $19.86 (0.35%) | $19.95 | $19.54 | 96,500 | $442.54 M |
| 02/12/2025 | $19.78 | $19.69 (-0.46%) | $19.98 | $19.37 | 163,900 | $438.75 M |
| 02/11/2025 | $19.24 | $20.00 (3.95%) | $20.22 | $19.24 | 129,857 | $445.66 M |
| 02/10/2025 | $19.52 | $19.46 (-0.31%) | $19.67 | $19.16 | 118,222 | $433.63 M |
| 02/07/2025 | $19.59 | $19.31 (-1.43%) | $19.59 | $19.10 | 170,400 | $430.28 M |
| 02/06/2025 | $19.90 | $19.47 (-2.16%) | $20.19 | $19.43 | 151,100 | $433.85 M |
| 02/05/2025 | $18.87 | $19.70 (4.4%) | $19.76 | $18.87 | 165,616 | $438.98 M |
| 02/04/2025 | $18.50 | $18.94 (2.38%) | $18.97 | $18.48 | 207,700 | $422.04 M |
| 02/03/2025 | $18.63 | $18.58 (-0.27%) | $18.74 | $18.30 | 284,445 | $414.02 M |
| 01/31/2025 | $19.74 | $19.12 (-3.14%) | $19.78 | $19.03 | 117,317 | $426.05 M |
| 01/30/2025 | $20.03 | $19.86 (-0.85%) | $20.15 | $19.73 | 109,926 | $442.54 M |
| 01/29/2025 | $19.63 | $19.90 (1.38%) | $20.00 | $19.55 | 132,700 | $443.43 M |
| 01/28/2025 | $19.62 | $19.70 (0.41%) | $19.86 | $19.48 | 86,342 | $438.98 M |
| 01/27/2025 | $19.56 | $19.73 (0.87%) | $19.92 | $19.45 | 113,200 | $439.64 M |
| 01/24/2025 | $19.45 | $19.49 (0.21%) | $19.51 | $19.28 | 84,038 | $434.30 M |
| 01/23/2025 | $19.19 | $19.51 (1.67%) | $19.51 | $18.98 | 84,400 | $434.74 M |
| 01/22/2025 | $19.46 | $19.26 (-1.03%) | $19.66 | $19.24 | 87,825 | $429.17 M |
| 01/21/2025 | $19.31 | $19.47 (0.83%) | $19.68 | $19.07 | 111,100 | $433.85 M |
| 01/17/2025 | $19.03 | $19.12 (0.47%) | $19.35 | $18.99 | 102,640 | $426.05 M |
| 01/16/2025 | $19.02 | $18.84 (-0.95%) | $19.07 | $18.56 | 122,047 | $419.81 M |
| 01/15/2025 | $19.41 | $19.05 (-1.85%) | $19.52 | $18.97 | 119,240 | $424.49 M |
| 01/14/2025 | $19.18 | $18.94 (-1.25%) | $19.54 | $18.73 | 136,900 | $422.04 M |
| 01/13/2025 | $18.98 | $19.13 (0.79%) | $19.25 | $18.80 | 156,700 | $426.27 M |
| 01/10/2025 | $18.97 | $19.09 (0.63%) | $19.12 | $18.85 | 93,400 | $425.38 M |
| 01/08/2025 | $19.38 | $19.21 (-0.88%) | $19.38 | $18.95 | 154,050 | $428.06 M |
| 01/07/2025 | $19.89 | $19.58 (-1.56%) | $20.28 | $19.45 | 161,903 | $436.30 M |
| 01/06/2025 | $20.10 | $19.85 (-1.24%) | $20.18 | $19.71 | 117,904 | $442.32 M |
| 01/03/2025 | $19.63 | $19.95 (1.63%) | $20.08 | $19.31 | 107,600 | $444.55 M |
| 01/02/2025 | $20.06 | $19.55 (-2.54%) | $20.32 | $19.41 | 136,100 | $435.63 M |
| 12/31/2024 | $19.74 | $19.68 (-0.3%) | $19.89 | $19.54 | 92,042 | $438.53 M |
| 12/30/2024 | $19.65 | $19.60 (-0.25%) | $19.70 | $19.23 | 113,800 | $436.75 M |
| 12/27/2024 | $20.04 | $19.87 (-0.85%) | $20.21 | $19.66 | 96,903 | $442.76 M |
| 12/26/2024 | $19.84 | $20.19 (1.76%) | $20.24 | $19.82 | 90,503 | $449.89 M |
| 12/24/2024 | $19.57 | $20.03 (2.35%) | $20.03 | $19.43 | 76,043 | $446.33 M |
| 12/23/2024 | $19.74 | $19.53 (-1.06%) | $19.97 | $19.44 | 181,129 | $435.19 M |
| 12/20/2024 | $19.27 | $19.81 (2.8%) | $20.24 | $19.27 | 208,400 | $441.43 M |
| 12/19/2024 | $20.09 | $19.57 (-2.59%) | $20.15 | $19.37 | 170,500 | $436.08 M |
| 12/18/2024 | $20.23 | $19.90 (-1.63%) | $20.85 | $19.70 | 189,947 | $443.43 M |
| 12/17/2024 | $20.17 | $20.16 (-0.05%) | $20.40 | $19.88 | 138,241 | $449.23 M |
| 12/16/2024 | $20.57 | $20.22 (-1.7%) | $20.71 | $20.20 | 143,103 | $450.56 M |
| 12/13/2024 | $21.00 | $20.89 (-0.52%) | $21.01 | $20.65 | 139,931 | $465.49 M |
| 12/12/2024 | $21.20 | $20.97 (-1.08%) | $21.20 | $20.77 | 145,276 | $467.27 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.
