5 DAY PERFORMANCE
-29.02%
1 MONTH PERFORMANCE
-32.84%
3 MONTH PERFORMANCE
-39.21%
6 MONTH PERFORMANCE
-2.66%
YEAR-TO-DATE PERFORMANCE
+13.39%
1 YEAR PERFORMANCE
+19.96%
Movado Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $32.50 | 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 |
| 08/04/2026 | $38.93 | $39.54 (1.57%) | $39.88 | $38.19 | 222.03 K | $902.54 M |
| 08/03/2026 | $38.58 | $38.94 (0.93%) | $39.28 | $38.28 | 257.71 K | $888.84 M |
| 07/31/2026 | $38.23 | $38.18 (-0.13%) | $38.65 | $37.57 | 129.84 K | $871.50 M |
| 07/30/2026 | $38.07 | $38.21 (0.37%) | $38.40 | $37.33 | 134.61 K | $872.18 M |
| 07/29/2026 | $38.11 | $37.77 (-0.89%) | $38.28 | $37.10 | 136.70 K | $862.14 M |
| 07/28/2026 | $37.76 | $38.05 (0.77%) | $38.46 | $37.43 | 180.96 K | $868.53 M |
| 07/27/2026 | $36.26 | $37.56 (3.59%) | $37.78 | $36.26 | 202.60 K | $857.34 M |
| 07/24/2026 | $35.89 | $36.51 (1.73%) | $37.04 | $35.08 | 211.02 K | $833.38 M |
| 07/23/2026 | $36.99 | $35.94 (-2.84%) | $37.21 | $35.77 | 204.13 K | $820.37 M |
| 07/22/2026 | $37.88 | $37.62 (-0.69%) | $38.08 | $37.25 | 171.30 K | $858.71 M |
| 07/21/2026 | $38.40 | $37.92 (-1.25%) | $38.67 | $37.03 | 228.86 K | $865.56 M |
| 07/20/2026 | $39.27 | $38.41 (-2.19%) | $39.83 | $38.40 | 121.70 K | $876.75 M |
| 07/17/2026 | $38.61 | $38.65 (0.1%) | $39.26 | $38.11 | 221.33 K | $882.22 M |
| 07/16/2026 | $38.63 | $39.78 (2.98%) | $39.80 | $38.63 | 155.02 K | $908.02 M |
| 07/15/2026 | $38.22 | $38.74 (1.36%) | $39.08 | $37.85 | 161.71 K | $884.28 M |
| 07/14/2026 | $38.41 | $37.81 (-1.56%) | $38.45 | $37.65 | 180.44 K | $863.05 M |
| 07/13/2026 | $38.56 | $37.84 (-1.87%) | $38.84 | $37.50 | 287.42 K | $863.74 M |
| 07/10/2026 | $38.02 | $38.53 (1.34%) | $38.87 | $37.68 | 161.96 K | $879.49 M |
| 07/09/2026 | $37.05 | $37.94 (2.4%) | $38.10 | $36.60 | 245.12 K | $866.02 M |
| 07/08/2026 | $37.66 | $36.73 (-2.47%) | $37.80 | $36.01 | 240.50 K | $838.40 M |
| 07/07/2026 | $37.66 | $37.90 (0.64%) | $38.36 | $37.30 | 217.81 K | $865.11 M |
| 07/06/2026 | $37.61 | $37.77 (0.43%) | $37.99 | $37.34 | 177.81 K | $862.14 M |
| 07/02/2026 | $37.86 | $37.61 (-0.66%) | $38.15 | $37.01 | 233.34 K | $858.49 M |
| 07/01/2026 | $38.81 | $37.97 (-2.16%) | $39.13 | $37.86 | 239.00 K | $866.70 M |
| 06/30/2026 | $39.42 | $39.31 (-0.28%) | $39.49 | $38.96 | 273.50 K | $897.29 M |
| 06/29/2026 | $39.64 | $39.42 (-0.55%) | $39.85 | $38.82 | 261.83 K | $899.80 M |
| 06/26/2026 | $38.20 | $39.58 (3.61%) | $39.59 | $38.20 | 551.70 K | $903.45 M |
| 06/25/2026 | $38.49 | $38.09 (-1.04%) | $38.49 | $37.67 | 202.60 K | $869.44 M |
| 06/24/2026 | $38.92 | $38.04 (-2.26%) | $39.38 | $37.86 | 247.00 K | $868.30 M |
| 06/23/2026 | $38.88 | $38.69 (-0.49%) | $39.19 | $38.20 | 320.71 K | $883.14 M |
| 06/22/2026 | $38.72 | $39.25 (1.37%) | $39.50 | $38.48 | 336.78 K | $895.92 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.
