-
5 DAY PERFORMANCE
+0.78% -
1 MONTH PERFORMANCE
+3.17% -
3 MONTH PERFORMANCE
-19.62% -
6 MONTH PERFORMANCE
-29.70% -
YEAR-TO-DATE PERFORMANCE
-35.32% -
1 YEAR PERFORMANCE
-30.90%
Movado Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $19.61 | $19.51 (-0.51%) | $19.87 | $19.26 | 351,703 | $435.13 M |
| 10/03/2024 | $19.28 | $19.30 (0.1%) | $19.51 | $19.04 | 561,900 | $430.45 M |
| 10/02/2024 | $19.26 | $19.38 (0.62%) | $19.64 | $19.15 | 360,600 | $432.23 M |
| 10/01/2024 | $18.66 | $19.35 (3.7%) | $19.39 | $18.59 | 486,120 | $431.56 M |
| 09/30/2024 | $18.95 | $18.60 (-1.85%) | $19.05 | $18.56 | 3.44 M | $414.84 M |
| 09/27/2024 | $18.84 | $18.97 (0.69%) | $19.04 | $18.70 | 448,703 | $423.09 M |
| 09/26/2024 | $18.65 | $18.63 (-0.11%) | $18.97 | $18.36 | 428,444 | $415.50 M |
| 09/25/2024 | $18.01 | $18.48 (2.61%) | $18.61 | $17.86 | 1.09 M | $412.16 M |
| 09/24/2024 | $19.35 | $18.60 (-3.88%) | $19.56 | $18.60 | 414,821 | $414.84 M |
| 09/23/2024 | $20.06 | $19.17 (-4.44%) | $20.06 | $18.92 | 408,715 | $427.55 M |
| 09/20/2024 | $19.77 | $19.86 (0.46%) | $20.05 | $19.52 | 1.02 M | $442.94 M |
| 09/19/2024 | $19.98 | $19.89 (-0.45%) | $20.06 | $19.67 | 217,800 | $443.61 M |
| 09/18/2024 | $19.37 | $19.60 (1.19%) | $20.10 | $19.37 | 264,105 | $437.14 M |
| 09/17/2024 | $19.72 | $19.29 (-2.18%) | $19.85 | $19.16 | 195,300 | $430.22 M |
| 09/16/2024 | $18.87 | $19.60 (3.87%) | $19.80 | $18.87 | 394,103 | $437.14 M |
| 09/13/2024 | $18.61 | $19.13 (2.79%) | $19.18 | $18.56 | 216,100 | $426.66 M |
| 09/12/2024 | $18.54 | $18.39 (-0.81%) | $18.83 | $18.34 | 397,804 | $410.15 M |
| 09/11/2024 | $18.48 | $18.32 (-0.87%) | $18.48 | $18.02 | 220,200 | $408.59 M |
| 09/10/2024 | $18.54 | $18.53 (-0.05%) | $18.60 | $18.17 | 239,600 | $413.27 M |
| 09/09/2024 | $18.89 | $18.63 (-1.38%) | $19.27 | $18.46 | 351,328 | $415.50 M |
| 09/06/2024 | $19.33 | $18.90 (-2.22%) | $19.75 | $18.71 | 457,515 | $421.53 M |
| 09/05/2024 | $19.00 | $19.27 (1.42%) | $20.65 | $19.00 | 540,516 | $429.78 M |
| 09/04/2024 | $23.00 | $22.58 (-1.83%) | $23.04 | $22.41 | 195,900 | $503.60 M |
| 09/03/2024 | $23.58 | $23.15 (-1.82%) | $23.71 | $23.12 | 146,300 | $516.31 M |
| 08/30/2024 | $24.17 | $23.86 (-1.28%) | $24.19 | $23.71 | 161,500 | $530.96 M |
| 08/29/2024 | $24.40 | $24.21 (-0.78%) | $24.47 | $23.86 | 66,837 | $538.75 M |
| 08/28/2024 | $24.53 | $24.13 (-1.63%) | $24.67 | $24.06 | 99,446 | $536.96 M |
| 08/27/2024 | $24.62 | $24.60 (-0.08%) | $24.67 | $24.37 | 67,700 | $547.42 M |
| 08/26/2024 | $24.96 | $24.65 (-1.24%) | $24.98 | $24.60 | 113,345 | $548.54 M |
| 08/23/2024 | $23.73 | $24.71 (4.13%) | $24.84 | $23.73 | 165,812 | $549.87 M |
| 08/22/2024 | $24.48 | $23.81 (-2.74%) | $24.48 | $23.71 | 91,418 | $529.84 M |
| 08/21/2024 | $24.01 | $24.41 (1.67%) | $24.46 | $24.01 | 84,016 | $543.20 M |
| 08/20/2024 | $24.27 | $23.97 (-1.24%) | $24.27 | $23.68 | 82,144 | $533.40 M |
| 08/19/2024 | $24.09 | $24.33 (1%) | $24.36 | $24.09 | 91,109 | $541.42 M |
| 08/16/2024 | $23.85 | $24.14 (1.22%) | $24.33 | $23.85 | 171,109 | $537.19 M |
| 08/15/2024 | $23.96 | $23.88 (-0.33%) | $24.18 | $23.84 | 97,100 | $531.40 M |
| 08/14/2024 | $24.11 | $23.46 (-2.7%) | $24.11 | $23.43 | 74,223 | $522.06 M |
| 08/13/2024 | $23.76 | $23.97 (0.88%) | $24.06 | $23.59 | 98,518 | $533.40 M |
| 08/12/2024 | $24.22 | $23.50 (-2.97%) | $24.22 | $23.28 | 124,902 | $522.95 M |
| 08/09/2024 | $24.13 | $24.06 (-0.29%) | $24.23 | $23.77 | 99,300 | $535.41 M |
| 08/08/2024 | $24.07 | $24.16 (0.37%) | $24.16 | $23.76 | 115,604 | $537.63 M |
| 08/07/2024 | $23.96 | $23.80 (-0.67%) | $24.17 | $23.58 | 137,000 | $529.62 M |
| 08/06/2024 | $23.14 | $23.63 (2.12%) | $23.81 | $23.14 | 134,855 | $525.84 M |
| 08/05/2024 | $23.58 | $23.24 (-1.44%) | $23.70 | $23.08 | 128,432 | $517.16 M |
| 08/02/2024 | $24.32 | $24.27 (-0.21%) | $24.48 | $24.06 | 99,427 | $540.08 M |
| 08/01/2024 | $26.04 | $25.07 (-3.73%) | $26.04 | $24.81 | 103,500 | $557.88 M |
| 07/31/2024 | $26.07 | $25.90 (-0.65%) | $26.51 | $25.76 | 95,700 | $576.35 M |
| 07/30/2024 | $25.69 | $25.92 (0.9%) | $25.94 | $25.60 | 72,438 | $576.80 M |
| 07/29/2024 | $25.59 | $25.65 (0.23%) | $25.71 | $25.39 | 76,841 | $570.79 M |
| 07/26/2024 | $25.80 | $25.51 (-1.12%) | $25.85 | $25.25 | 82,419 | $567.67 M |
| 07/25/2024 | $25.24 | $25.46 (0.87%) | $25.66 | $25.15 | 129,325 | $566.56 M |
| 07/24/2024 | $25.36 | $24.99 (-1.46%) | $25.57 | $24.96 | 80,423 | $556.10 M |
| 07/23/2024 | $25.43 | $25.52 (0.35%) | $25.64 | $25.25 | 88,017 | $567.90 M |
| 07/22/2024 | $25.18 | $25.35 (0.68%) | $25.46 | $24.55 | 103,000 | $564.11 M |
| 07/19/2024 | $25.63 | $25.04 (-2.3%) | $25.63 | $24.91 | 114,500 | $557.22 M |
| 07/18/2024 | $26.00 | $25.70 (-1.15%) | $26.59 | $25.43 | 121,247 | $571.90 M |
| 07/17/2024 | $25.50 | $26.01 (2%) | $26.15 | $25.48 | 136,900 | $578.80 M |
| 07/16/2024 | $25.07 | $25.67 (2.39%) | $25.71 | $25.04 | 109,844 | $571.23 M |
| 07/15/2024 | $25.68 | $24.83 (-3.31%) | $25.68 | $24.80 | 128,100 | $552.54 M |
| 07/12/2024 | $25.91 | $25.43 (-1.85%) | $25.93 | $24.97 | 137,832 | $565.89 M |
| 07/11/2024 | $25.06 | $25.54 (1.92%) | $25.60 | $25.03 | 118,200 | $568.34 M |
| 07/10/2024 | $24.52 | $24.54 (0.08%) | $24.66 | $24.39 | 77,900 | $546.09 M |
| 07/09/2024 | $24.71 | $24.46 (-1.01%) | $24.78 | $24.44 | 205,232 | $544.31 M |
| 07/08/2024 | $24.51 | $24.68 (0.69%) | $24.89 | $24.51 | 107,800 | $549.20 M |