5 DAY PERFORMANCE
-7.54%
1 MONTH PERFORMANCE
+8.88%
3 MONTH PERFORMANCE
+1.50%
6 MONTH PERFORMANCE
+25.54%
YEAR-TO-DATE PERFORMANCE
-0.36%
1 YEAR PERFORMANCE
-5.99%
Movado Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $20.93 | $21.37 (2.1%) | $21.38 | $20.93 | 244.90 K | $480.76 M |
| 12/04/2025 | $21.05 | $20.94 (-0.52%) | $21.20 | $20.89 | 185.53 K | $471.09 M |
| 12/03/2025 | $21.00 | $21.21 (1%) | $21.43 | $21.00 | 117.55 K | $477.16 M |
| 12/02/2025 | $21.26 | $20.95 (-1.46%) | $21.26 | $20.94 | 202.20 K | $471.31 M |
| 12/01/2025 | $20.85 | $21.30 (2.16%) | $21.41 | $20.82 | 141.50 K | $479.19 M |
| 11/28/2025 | $21.32 | $20.94 (-1.78%) | $21.32 | $20.70 | 66.30 K | $471.09 M |
| 11/26/2025 | $20.46 | $21.30 (4.11%) | $21.39 | $20.46 | 170.10 K | $479.19 M |
| 11/25/2025 | $19.33 | $20.63 (6.73%) | $21.00 | $19.00 | 225.03 K | $464.11 M |
| 11/24/2025 | $19.12 | $19.45 (1.73%) | $19.50 | $18.83 | 126.59 K | $437.57 M |
| 11/21/2025 | $18.45 | $19.24 (4.28%) | $19.37 | $18.39 | 156.80 K | $432.84 M |
| 11/20/2025 | $18.49 | $18.25 (-1.3%) | $19.11 | $18.23 | 264.82 K | $406.72 M |
| 11/19/2025 | $18.50 | $18.36 (-0.76%) | $18.75 | $18.35 | 134.43 K | $409.17 M |
| 11/18/2025 | $18.19 | $18.56 (2.03%) | $18.63 | $18.16 | 117.80 K | $413.63 M |
| 11/17/2025 | $18.49 | $18.10 (-2.11%) | $18.70 | $18.10 | 106.76 K | $403.38 M |
| 11/14/2025 | $18.46 | $18.68 (1.19%) | $18.73 | $18.18 | 125.01 K | $416.30 M |
| 11/13/2025 | $18.56 | $18.63 (0.38%) | $18.82 | $18.12 | 98.80 K | $415.19 M |
| 11/12/2025 | $18.15 | $18.67 (2.87%) | $18.80 | $18.15 | 93.78 K | $416.08 M |
| 11/11/2025 | $17.83 | $18.03 (1.12%) | $18.20 | $17.83 | 50.83 K | $401.82 M |
| 11/10/2025 | $18.14 | $17.98 (-0.88%) | $18.44 | $17.92 | 46.54 K | $400.70 M |
| 11/07/2025 | $17.75 | $18.01 (1.46%) | $18.03 | $17.74 | 60.31 K | $401.37 M |
| 11/06/2025 | $18.41 | $17.77 (-3.48%) | $18.41 | $17.73 | 137.20 K | $396.02 M |
| 11/05/2025 | $17.94 | $18.68 (4.12%) | $18.91 | $17.76 | 167.01 K | $416.30 M |
| 11/04/2025 | $17.97 | $17.80 (-0.95%) | $18.11 | $17.61 | 107.81 K | $396.69 M |
| 11/03/2025 | $18.19 | $18.14 (-0.27%) | $18.43 | $17.91 | 72.64 K | $404.27 M |
| 10/31/2025 | $18.07 | $18.21 (0.77%) | $18.23 | $17.65 | 101.10 K | $405.83 M |
| 10/30/2025 | $17.91 | $18.15 (1.34%) | $18.22 | $17.73 | 101.93 K | $404.49 M |
| 10/29/2025 | $18.14 | $17.92 (-1.21%) | $18.30 | $17.67 | 104.02 K | $399.37 M |
| 10/28/2025 | $18.30 | $18.26 (-0.22%) | $18.34 | $18.01 | 89.60 K | $406.94 M |
| 10/27/2025 | $19.02 | $18.34 (-3.58%) | $19.18 | $18.34 | 114.20 K | $408.73 M |
| 10/24/2025 | $19.05 | $18.83 (-1.15%) | $19.11 | $18.82 | 55.70 K | $419.65 M |
| 10/23/2025 | $19.10 | $18.90 (-1.05%) | $19.16 | $18.85 | 76.30 K | $421.21 M |
| 10/22/2025 | $18.73 | $19.02 (1.55%) | $19.12 | $18.61 | 133.82 K | $423.88 M |
| 10/21/2025 | $18.77 | $18.64 (-0.69%) | $19.14 | $18.64 | 74.10 K | $415.41 M |
| 10/20/2025 | $18.02 | $18.93 (5.05%) | $18.94 | $18.02 | 144.93 K | $421.87 M |
| 10/17/2025 | $17.84 | $17.87 (0.17%) | $18.13 | $17.73 | 86.70 K | $398.25 M |
| 10/16/2025 | $18.08 | $17.90 (-1%) | $18.22 | $17.78 | 125.90 K | $398.92 M |
| 10/15/2025 | $18.21 | $18.13 (-0.44%) | $18.27 | $18.00 | 94.70 K | $404.05 M |
| 10/14/2025 | $17.72 | $17.92 (1.13%) | $18.26 | $17.36 | 85.10 K | $399.37 M |
| 10/13/2025 | $17.52 | $17.92 (2.28%) | $17.92 | $17.46 | 86.75 K | $399.37 M |
| 10/10/2025 | $18.26 | $17.27 (-5.42%) | $18.26 | $17.24 | 116.08 K | $384.88 M |
| 10/09/2025 | $18.95 | $18.26 (-3.64%) | $19.00 | $18.16 | 118.11 K | $406.94 M |
| 10/08/2025 | $18.90 | $19.06 (0.85%) | $19.10 | $18.81 | 94.70 K | $424.77 M |
| 10/07/2025 | $19.25 | $18.81 (-2.29%) | $19.35 | $18.79 | 131.72 K | $419.20 M |
| 10/06/2025 | $19.66 | $19.25 (-2.09%) | $19.66 | $19.25 | 132.51 K | $429.01 M |
| 10/03/2025 | $19.40 | $19.59 (0.98%) | $19.65 | $19.40 | 138.30 K | $436.58 M |
| 10/02/2025 | $19.18 | $19.35 (0.89%) | $19.39 | $19.05 | 113.20 K | $431.23 M |
| 10/01/2025 | $18.83 | $19.03 (1.06%) | $19.17 | $18.68 | 128.90 K | $424.10 M |
| 09/30/2025 | $18.78 | $18.97 (1.01%) | $18.99 | $18.60 | 164.70 K | $422.77 M |
| 09/29/2025 | $19.13 | $18.87 (-1.36%) | $19.40 | $18.85 | 144.74 K | $420.54 M |
| 09/26/2025 | $18.82 | $18.88 (0.32%) | $18.93 | $18.73 | 99.20 K | $420.76 M |
| 09/25/2025 | $19.22 | $18.76 (-2.39%) | $19.22 | $18.54 | 151.31 K | $418.09 M |
| 09/24/2025 | $19.20 | $19.28 (0.42%) | $19.35 | $19.08 | 156.24 K | $429.67 M |
| 09/23/2025 | $19.31 | $19.14 (-0.88%) | $19.55 | $19.12 | 126.30 K | $426.55 M |
| 09/22/2025 | $19.41 | $19.21 (-1.03%) | $19.52 | $19.18 | 150.60 K | $428.11 M |
| 09/19/2025 | $20.03 | $19.49 (-2.7%) | $20.05 | $19.48 | 307.40 K | $434.35 M |
| 09/18/2025 | $19.94 | $20.01 (0.35%) | $20.18 | $19.78 | 125.12 K | $445.94 M |
| 09/17/2025 | $19.76 | $19.76 (0%) | $20.33 | $19.64 | 169.42 K | $440.37 M |
| 09/16/2025 | $19.84 | $19.62 (-1.11%) | $20.00 | $19.48 | 131.44 K | $437.25 M |
| 09/15/2025 | $19.87 | $19.95 (0.4%) | $20.07 | $19.66 | 135.60 K | $444.61 M |
| 09/12/2025 | $19.89 | $19.80 (-0.45%) | $19.89 | $19.50 | 154.50 K | $441.26 M |
| 09/11/2025 | $19.45 | $19.91 (2.37%) | $19.91 | $19.35 | 178.20 K | $443.71 M |
| 09/10/2025 | $19.19 | $19.24 (0.26%) | $19.31 | $18.96 | 181.75 K | $428.78 M |
| 09/09/2025 | $19.25 | $19.30 (0.26%) | $19.32 | $18.95 | 150.20 K | $430.12 M |
| 09/08/2025 | $19.11 | $19.32 (1.1%) | $19.34 | $18.52 | 177.96 K | $430.57 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.
