5 DAY PERFORMANCE
-14.83%
1 MONTH PERFORMANCE
-4.88%
3 MONTH PERFORMANCE
-4.57%
6 MONTH PERFORMANCE
+31.57%
YEAR-TO-DATE PERFORMANCE
+13.39%
1 YEAR PERFORMANCE
+66.41%
Movado Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $27.45 | $27.86 (1.49%) | $28.09 | $27.23 | 93.09 K | $631.00 M |
| 05/05/2026 | $26.68 | $27.06 (1.42%) | $27.12 | $26.58 | 108.20 K | $620.00 M |
| 05/04/2026 | $27.12 | $26.50 (-2.29%) | $27.37 | $26.38 | 103.20 K | $607.17 M |
| 05/01/2026 | $27.13 | $27.45 (1.18%) | $27.65 | $27.01 | 127.30 K | $628.93 M |
| 04/30/2026 | $26.98 | $27.24 (0.96%) | $27.41 | $26.93 | 84.30 K | $624.12 M |
| 04/29/2026 | $27.52 | $27.09 (-1.56%) | $27.64 | $26.73 | 136.12 K | $620.69 M |
| 04/28/2026 | $27.62 | $27.66 (0.14%) | $27.71 | $27.21 | 162.10 K | $633.75 M |
| 04/27/2026 | $27.68 | $27.33 (-1.26%) | $27.70 | $27.33 | 111.84 K | $626.18 M |
| 04/24/2026 | $28.34 | $27.73 (-2.15%) | $28.34 | $27.66 | 77.52 K | $635.35 M |
| 04/23/2026 | $28.35 | $28.37 (0.07%) | $28.63 | $28.05 | 123.45 K | $650.01 M |
| 04/22/2026 | $29.18 | $28.29 (-3.05%) | $29.18 | $27.91 | 121.72 K | $648.18 M |
| 04/21/2026 | $28.90 | $29.12 (0.76%) | $29.24 | $28.64 | 141.31 K | $667.20 M |
| 04/20/2026 | $28.39 | $28.88 (1.73%) | $28.88 | $28.27 | 166.03 K | $661.70 M |
| 04/17/2026 | $27.48 | $28.41 (3.38%) | $28.46 | $27.45 | 267.53 K | $650.93 M |
| 04/16/2026 | $26.86 | $27.08 (0.82%) | $27.25 | $26.86 | 128.00 K | $620.46 M |
| 04/15/2026 | $26.83 | $26.89 (0.22%) | $27.16 | $26.51 | 123.10 K | $616.10 M |
| 04/14/2026 | $26.70 | $27.22 (1.95%) | $27.38 | $26.69 | 124.63 K | $623.66 M |
| 04/13/2026 | $26.59 | $26.78 (0.71%) | $26.84 | $26.23 | 121.30 K | $613.58 M |
| 04/10/2026 | $26.58 | $26.74 (0.6%) | $26.93 | $26.30 | 136.10 K | $612.67 M |
| 04/09/2026 | $25.59 | $26.64 (4.1%) | $26.65 | $25.51 | 203.20 K | $610.38 M |
| 04/08/2026 | $25.15 | $25.74 (2.35%) | $25.98 | $24.96 | 193.50 K | $589.75 M |
| 04/07/2026 | $24.52 | $24.50 (-0.08%) | $24.69 | $24.03 | 122.70 K | $561.34 M |
| 04/06/2026 | $23.63 | $24.58 (4.02%) | $24.65 | $23.63 | 114.30 K | $563.18 M |
| 04/02/2026 | $24.02 | $23.77 (-1.04%) | $24.10 | $23.21 | 127.82 K | $544.62 M |
| 04/01/2026 | $24.44 | $24.62 (0.74%) | $25.11 | $24.39 | 165.80 K | $564.09 M |
| 03/31/2026 | $24.56 | $24.42 (-0.57%) | $24.86 | $24.17 | 215.41 K | $559.51 M |
| 03/30/2026 | $24.38 | $24.27 (-0.45%) | $24.57 | $24.08 | 157.25 K | $556.07 M |
| 03/27/2026 | $23.89 | $24.05 (0.67%) | $24.21 | $23.89 | 113.89 K | $551.03 M |
| 03/26/2026 | $23.93 | $24.17 (1%) | $24.81 | $23.93 | 106.50 K | $553.78 M |
| 03/25/2026 | $24.01 | $24.28 (1.12%) | $24.46 | $23.57 | 267.50 K | $556.30 M |
| 03/24/2026 | $23.58 | $23.81 (0.98%) | $24.22 | $23.58 | 245.80 K | $545.53 M |
| 03/23/2026 | $24.59 | $23.89 (-2.85%) | $24.90 | $23.86 | 321.00 K | $547.37 M |
| 03/20/2026 | $25.10 | $24.02 (-4.3%) | $25.14 | $23.80 | 346.70 K | $550.35 M |
| 03/19/2026 | $24.70 | $25.23 (2.15%) | $25.52 | $22.92 | 433.10 K | $578.07 M |
| 03/18/2026 | $23.29 | $23.05 (-1.03%) | $23.67 | $23.01 | 178.64 K | $528.12 M |
| 03/17/2026 | $23.68 | $23.44 (-1.01%) | $24.03 | $23.35 | 96.01 K | $537.06 M |
| 03/16/2026 | $23.47 | $23.66 (0.81%) | $23.99 | $23.38 | 168.80 K | $542.10 M |
| 03/13/2026 | $23.34 | $23.14 (-0.86%) | $23.55 | $23.01 | 110.22 K | $520.58 M |
| 03/12/2026 | $22.94 | $23.41 (2.05%) | $23.57 | $22.79 | 84.30 K | $526.65 M |
| 03/11/2026 | $23.32 | $23.28 (-0.17%) | $23.53 | $22.98 | 83.41 K | $523.73 M |
| 03/10/2026 | $23.16 | $23.36 (0.86%) | $24.07 | $22.81 | 149.30 K | $525.53 M |
| 03/09/2026 | $23.08 | $23.39 (1.34%) | $23.47 | $22.44 | 121.70 K | $526.20 M |
| 03/06/2026 | $23.65 | $23.62 (-0.13%) | $23.81 | $23.40 | 91.03 K | $531.38 M |
| 03/05/2026 | $24.52 | $24.27 (-1.02%) | $24.80 | $24.26 | 80.73 K | $546.00 M |
| 03/04/2026 | $24.89 | $24.91 (0.08%) | $25.11 | $24.37 | 88.22 K | $560.40 M |
| 03/03/2026 | $24.23 | $24.51 (1.16%) | $24.63 | $23.71 | 126.64 K | $551.40 M |
| 03/02/2026 | $24.43 | $24.69 (1.06%) | $24.98 | $24.11 | 132.52 K | $555.45 M |
| 02/27/2026 | $25.31 | $24.95 (-1.42%) | $25.36 | $24.80 | 86.53 K | $561.30 M |
| 02/26/2026 | $25.51 | $25.45 (-0.24%) | $25.75 | $25.00 | 110.21 K | $572.55 M |
| 02/25/2026 | $25.75 | $25.51 (-0.93%) | $25.75 | $25.13 | 82.22 K | $573.90 M |
| 02/24/2026 | $25.23 | $25.66 (1.7%) | $25.73 | $24.83 | 108.21 K | $577.27 M |
| 02/23/2026 | $25.42 | $25.05 (-1.46%) | $25.50 | $24.56 | 158.00 K | $563.55 M |
| 02/20/2026 | $24.92 | $25.81 (3.57%) | $25.85 | $24.71 | 148.14 K | $580.65 M |
| 02/19/2026 | $24.60 | $24.93 (1.34%) | $24.99 | $24.38 | 147.40 K | $560.85 M |
| 02/18/2026 | $24.84 | $24.77 (-0.28%) | $25.18 | $24.57 | 131.10 K | $557.25 M |
| 02/17/2026 | $24.33 | $24.84 (2.1%) | $24.84 | $24.06 | 108.50 K | $558.83 M |
| 02/13/2026 | $24.25 | $24.36 (0.45%) | $24.61 | $23.92 | 134.23 K | $548.03 M |
| 02/12/2026 | $24.75 | $24.03 (-2.91%) | $25.13 | $23.80 | 113.41 K | $540.60 M |
| 02/11/2026 | $24.81 | $24.62 (-0.77%) | $24.88 | $24.46 | 92.14 K | $553.88 M |
| 02/10/2026 | $24.71 | $24.63 (-0.32%) | $24.96 | $24.42 | 130.40 K | $554.10 M |
| 02/09/2026 | $24.49 | $24.58 (0.37%) | $24.90 | $24.09 | 142.32 K | $552.98 M |
| 02/06/2026 | $24.18 | $24.50 (1.32%) | $24.90 | $24.06 | 146.80 K | $551.18 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.
