5 DAY PERFORMANCE
+1.94%
1 MONTH PERFORMANCE
+0.43%
3 MONTH PERFORMANCE
-5.19%
6 MONTH PERFORMANCE
-18.50%
YEAR-TO-DATE PERFORMANCE
-17.38%
1 YEAR PERFORMANCE
-32.17%
Movado Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/19/2025 | $16.23 | $16.27 (0.25%) | $16.43 | $16.09 | 126.61 K | $362.28 M |
| 08/18/2025 | $15.84 | $16.16 (2.02%) | $16.38 | $15.70 | 121.30 K | $359.83 M |
| 08/15/2025 | $16.22 | $15.95 (-1.66%) | $16.22 | $15.80 | 188.40 K | $355.16 M |
| 08/14/2025 | $16.02 | $16.12 (0.62%) | $16.15 | $15.67 | 116.15 K | $358.94 M |
| 08/13/2025 | $15.96 | $16.40 (2.76%) | $16.48 | $15.81 | 139.31 K | $365.18 M |
| 08/12/2025 | $15.62 | $15.90 (1.79%) | $15.93 | $15.45 | 89.10 K | $354.05 M |
| 08/11/2025 | $15.48 | $15.44 (-0.26%) | $15.51 | $15.09 | 147.13 K | $343.80 M |
| 08/08/2025 | $15.45 | $15.45 (0%) | $15.53 | $15.29 | 84.78 K | $344.03 M |
| 08/07/2025 | $15.65 | $15.45 (-1.28%) | $15.69 | $15.21 | 120.33 K | $344.03 M |
| 08/06/2025 | $15.61 | $15.53 (-0.51%) | $15.66 | $15.41 | 124.20 K | $345.81 M |
| 08/05/2025 | $15.53 | $15.53 (0%) | $15.57 | $15.37 | 101.40 K | $345.81 M |
| 08/04/2025 | $15.32 | $15.47 (0.98%) | $15.51 | $15.22 | 96.50 K | $344.47 M |
| 08/01/2025 | $15.17 | $15.10 (-0.46%) | $15.19 | $14.78 | 98.00 K | $336.23 M |
| 07/31/2025 | $15.80 | $15.51 (-1.84%) | $15.97 | $15.35 | 134.90 K | $345.36 M |
| 07/30/2025 | $16.53 | $16.13 (-2.42%) | $16.53 | $16.04 | 130.61 K | $359.17 M |
| 07/29/2025 | $16.84 | $16.38 (-2.73%) | $16.84 | $16.38 | 100.53 K | $364.73 M |
| 07/28/2025 | $16.75 | $16.81 (0.36%) | $16.94 | $16.47 | 77.34 K | $374.31 M |
| 07/25/2025 | $16.62 | $16.75 (0.78%) | $16.75 | $16.37 | 87.91 K | $372.97 M |
| 07/24/2025 | $16.94 | $16.49 (-2.66%) | $16.98 | $16.48 | 114.60 K | $367.18 M |
| 07/23/2025 | $16.65 | $17.07 (2.52%) | $17.11 | $16.65 | 97.80 K | $380.10 M |
| 07/22/2025 | $16.32 | $16.49 (1.04%) | $16.60 | $16.32 | 89.01 K | $367.18 M |
| 07/21/2025 | $16.28 | $16.23 (-0.31%) | $16.43 | $16.14 | 80.10 K | $361.39 M |
| 07/18/2025 | $16.42 | $16.19 (-1.4%) | $16.42 | $16.14 | 87.93 K | $360.50 M |
| 07/17/2025 | $16.33 | $16.36 (0.18%) | $16.49 | $16.20 | 125.80 K | $364.29 M |
| 07/16/2025 | $16.22 | $16.23 (0.06%) | $16.38 | $15.96 | 94.00 K | $361.39 M |
| 07/15/2025 | $16.67 | $16.17 (-3%) | $16.67 | $16.15 | 112.11 K | $360.06 M |
| 07/14/2025 | $16.81 | $16.65 (-0.95%) | $16.81 | $16.48 | 146.80 K | $370.75 M |
| 07/11/2025 | $16.79 | $16.86 (0.42%) | $16.95 | $16.60 | 157.12 K | $375.42 M |
| 07/10/2025 | $16.57 | $16.81 (1.45%) | $17.10 | $16.56 | 169.21 K | $374.31 M |
| 07/09/2025 | $16.66 | $16.56 (-0.6%) | $16.66 | $16.38 | 113.51 K | $368.74 M |
| 07/08/2025 | $16.12 | $16.62 (3.1%) | $16.63 | $16.11 | 149.32 K | $370.08 M |
| 07/07/2025 | $16.29 | $16.06 (-1.41%) | $16.43 | $16.02 | 120.23 K | $357.61 M |
| 07/03/2025 | $16.28 | $16.49 (1.29%) | $16.56 | $16.22 | 99.73 K | $367.18 M |
| 07/02/2025 | $15.96 | $16.18 (1.38%) | $16.27 | $15.73 | 167.62 K | $360.28 M |
| 07/01/2025 | $15.54 | $15.91 (2.38%) | $16.46 | $15.20 | 273.30 K | $354.27 M |
| 06/30/2025 | $15.55 | $15.25 (-1.93%) | $15.61 | $15.21 | 170.02 K | $339.57 M |
| 06/27/2025 | $15.57 | $15.47 (-0.64%) | $15.76 | $15.37 | 245.54 K | $344.47 M |
| 06/26/2025 | $15.27 | $15.45 (1.18%) | $15.49 | $15.17 | 183.32 K | $344.03 M |
| 06/25/2025 | $15.37 | $15.20 (-1.11%) | $15.44 | $15.13 | 157.72 K | $338.46 M |
| 06/24/2025 | $15.25 | $15.34 (0.59%) | $15.35 | $15.10 | 142.81 K | $341.58 M |
| 06/23/2025 | $14.95 | $15.11 (1.07%) | $15.16 | $14.71 | 171.52 K | $336.45 M |
| 06/20/2025 | $15.44 | $15.06 (-2.46%) | $15.47 | $15.06 | 376.30 K | $333.52 M |
| 06/18/2025 | $15.24 | $15.38 (0.92%) | $15.44 | $15.22 | 152.70 K | $340.61 M |
| 06/17/2025 | $15.27 | $15.28 (0.07%) | $15.47 | $15.21 | 166.34 K | $338.39 M |
| 06/16/2025 | $15.00 | $15.38 (2.53%) | $15.38 | $15.00 | 144.71 K | $340.61 M |
| 06/13/2025 | $15.19 | $14.85 (-2.24%) | $15.27 | $14.80 | 165.62 K | $328.87 M |
| 06/12/2025 | $15.49 | $15.40 (-0.58%) | $15.68 | $15.29 | 178.30 K | $341.05 M |
| 06/11/2025 | $16.27 | $15.99 (-1.72%) | $16.40 | $15.83 | 281.04 K | $354.12 M |
| 06/10/2025 | $16.14 | $16.05 (-0.56%) | $16.35 | $16.04 | 167.70 K | $355.45 M |
| 06/09/2025 | $15.83 | $16.07 (1.52%) | $16.18 | $15.73 | 108.96 K | $355.89 M |
| 06/06/2025 | $15.59 | $15.62 (0.19%) | $15.80 | $15.49 | 186.73 K | $345.92 M |
| 06/05/2025 | $16.00 | $15.46 (-3.37%) | $16.04 | $15.46 | 199.24 K | $342.38 M |
| 06/04/2025 | $16.30 | $16.00 (-1.84%) | $16.48 | $15.86 | 174.00 K | $354.34 M |
| 06/03/2025 | $16.33 | $16.23 (-0.61%) | $16.63 | $16.11 | 251.24 K | $359.43 M |
| 06/02/2025 | $16.22 | $16.28 (0.37%) | $16.51 | $15.93 | 275.80 K | $360.54 M |
| 05/30/2025 | $16.00 | $16.20 (1.25%) | $16.24 | $15.87 | 222.60 K | $358.77 M |
| 05/29/2025 | $15.71 | $16.21 (3.18%) | $17.33 | $15.50 | 439.00 K | $358.99 M |
| 05/28/2025 | $17.39 | $17.42 (0.17%) | $17.60 | $17.34 | 222.30 K | $385.79 M |
| 05/27/2025 | $17.10 | $17.39 (1.7%) | $17.47 | $16.96 | 162.90 K | $385.12 M |
| 05/23/2025 | $16.75 | $16.79 (0.24%) | $16.86 | $16.55 | 182.74 K | $371.83 M |
| 05/22/2025 | $16.71 | $16.96 (1.5%) | $17.09 | $16.71 | 156.21 K | $375.60 M |
| 05/21/2025 | $17.02 | $16.80 (-1.29%) | $17.14 | $16.74 | 233.21 K | $372.06 M |
| 05/20/2025 | $17.09 | $17.15 (0.35%) | $17.33 | $16.99 | 147.00 K | $379.81 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.
