5 DAY PERFORMANCE
-0.43%
1 MONTH PERFORMANCE
-19.33%
3 MONTH PERFORMANCE
-30.01%
6 MONTH PERFORMANCE
-27.45%
YEAR-TO-DATE PERFORMANCE
-29.37%
1 YEAR PERFORMANCE
-45.43%
Movado Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $14.00 | $13.89 (-0.79%) | $14.00 | $13.71 | 178,874 | $307.61 M |
| 04/29/2025 | $13.91 | $14.00 (0.65%) | $14.12 | $13.80 | 217,749 | $310.05 M |
| 04/28/2025 | $13.95 | $13.87 (-0.57%) | $14.09 | $13.74 | 180,908 | $307.17 M |
| 04/25/2025 | $14.03 | $13.96 (-0.5%) | $14.07 | $13.66 | 167,136 | $309.16 M |
| 04/24/2025 | $13.75 | $14.06 (2.25%) | $14.09 | $13.56 | 151,441 | $311.38 M |
| 04/23/2025 | $14.28 | $13.75 (-3.71%) | $14.48 | $13.62 | 278,419 | $304.51 M |
| 04/22/2025 | $13.22 | $13.84 (4.69%) | $13.95 | $13.17 | 211,423 | $306.50 M |
| 04/21/2025 | $13.25 | $13.47 (1.66%) | $13.59 | $12.90 | 437,300 | $298.31 M |
| 04/17/2025 | $13.52 | $13.35 (-1.26%) | $13.89 | $13.01 | 483,400 | $295.65 M |
| 04/16/2025 | $13.04 | $13.63 (4.52%) | $14.39 | $13.04 | 339,531 | $301.85 M |
| 04/15/2025 | $13.60 | $13.07 (-3.9%) | $13.70 | $12.99 | 241,500 | $289.45 M |
| 04/14/2025 | $13.90 | $13.63 (-1.94%) | $13.96 | $13.08 | 312,900 | $307.14 M |
| 04/11/2025 | $13.82 | $13.56 (-1.88%) | $13.90 | $12.85 | 483,022 | $302.16 M |
| 04/10/2025 | $14.23 | $13.81 (-2.95%) | $14.23 | $13.41 | 240,210 | $307.73 M |
| 04/09/2025 | $13.35 | $14.49 (8.54%) | $14.82 | $12.93 | 478,253 | $322.88 M |
| 04/08/2025 | $14.31 | $13.49 (-5.73%) | $14.40 | $13.30 | 364,600 | $300.60 M |
| 04/07/2025 | $14.66 | $13.64 (-6.96%) | $15.09 | $13.21 | 501,307 | $303.94 M |
| 04/04/2025 | $14.26 | $15.16 (6.31%) | $15.34 | $13.80 | 466,509 | $337.81 M |
| 04/03/2025 | $16.56 | $14.85 (-10.33%) | $16.67 | $14.73 | 316,835 | $330.90 M |
| 04/02/2025 | $16.68 | $17.12 (2.64%) | $17.28 | $16.68 | 191,967 | $381.48 M |
| 04/01/2025 | $16.82 | $16.86 (0.24%) | $17.19 | $16.68 | 235,400 | $375.69 M |
| 03/31/2025 | $17.07 | $16.72 (-2.05%) | $17.11 | $16.55 | 207,200 | $372.57 M |
| 03/28/2025 | $17.60 | $17.23 (-2.1%) | $17.70 | $17.09 | 144,209 | $383.94 M |
| 03/27/2025 | $17.62 | $17.88 (1.48%) | $17.92 | $17.53 | 129,946 | $398.42 M |
| 03/26/2025 | $17.82 | $17.67 (-0.84%) | $18.09 | $17.43 | 179,000 | $393.74 M |
| 03/25/2025 | $18.36 | $17.74 (-3.38%) | $18.71 | $17.71 | 150,192 | $395.30 M |
| 03/24/2025 | $17.88 | $18.25 (2.07%) | $18.29 | $17.82 | 142,861 | $406.66 M |
| 03/21/2025 | $17.71 | $17.61 (-0.56%) | $17.98 | $17.56 | 267,300 | $392.40 M |
| 03/20/2025 | $17.84 | $17.97 (0.73%) | $18.23 | $17.81 | 100,800 | $400.43 M |
| 03/19/2025 | $17.88 | $18.10 (1.23%) | $18.19 | $17.78 | 115,600 | $403.32 M |
| 03/18/2025 | $17.96 | $17.86 (-0.56%) | $18.12 | $17.54 | 219,306 | $397.97 M |
| 03/17/2025 | $17.63 | $18.09 (2.61%) | $18.21 | $17.57 | 207,100 | $403.10 M |
| 03/14/2025 | $17.53 | $17.52 (-0.06%) | $17.67 | $17.30 | 154,101 | $390.40 M |
| 03/13/2025 | $17.78 | $17.41 (-2.08%) | $17.78 | $17.24 | 169,900 | $387.95 M |
| 03/12/2025 | $18.05 | $17.78 (-1.5%) | $18.17 | $17.61 | 146,991 | $396.19 M |
| 03/11/2025 | $17.99 | $18.01 (0.11%) | $18.22 | $17.81 | 182,400 | $401.32 M |
| 03/10/2025 | $18.19 | $17.93 (-1.43%) | $18.47 | $17.92 | 142,400 | $399.53 M |
| 03/07/2025 | $18.32 | $18.35 (0.16%) | $18.41 | $17.83 | 227,744 | $408.89 M |
| 03/06/2025 | $18.15 | $18.38 (1.27%) | $18.56 | $18.11 | 326,700 | $409.56 M |
| 03/05/2025 | $18.37 | $18.24 (-0.71%) | $18.57 | $18.02 | 199,907 | $406.44 M |
| 03/04/2025 | $18.65 | $18.30 (-1.88%) | $18.65 | $18.17 | 191,738 | $407.78 M |
| 03/03/2025 | $19.42 | $18.87 (-2.83%) | $19.73 | $18.77 | 223,500 | $420.48 M |
| 02/28/2025 | $19.57 | $19.31 (-1.33%) | $19.72 | $19.11 | 661,300 | $430.28 M |
| 02/27/2025 | $20.05 | $19.58 (-2.34%) | $20.07 | $19.56 | 168,100 | $436.30 M |
| 02/26/2025 | $20.51 | $20.14 (-1.8%) | $20.64 | $20.04 | 265,700 | $448.78 M |
| 02/25/2025 | $19.81 | $20.12 (1.56%) | $20.30 | $19.78 | 161,900 | $448.33 M |
| 02/24/2025 | $19.77 | $19.66 (-0.56%) | $19.90 | $19.49 | 109,033 | $438.08 M |
| 02/21/2025 | $20.18 | $19.64 (-2.68%) | $20.28 | $19.40 | 190,100 | $437.64 M |
| 02/20/2025 | $20.18 | $19.95 (-1.14%) | $20.33 | $19.72 | 133,049 | $444.55 M |
| 02/19/2025 | $19.86 | $20.24 (1.91%) | $20.32 | $19.55 | 134,217 | $451.01 M |
| 02/18/2025 | $19.46 | $20.02 (2.88%) | $20.08 | $19.36 | 172,048 | $446.11 M |
| 02/14/2025 | $19.89 | $19.48 (-2.06%) | $20.05 | $19.37 | 108,855 | $434.07 M |
| 02/13/2025 | $19.79 | $19.86 (0.35%) | $19.95 | $19.54 | 96,500 | $442.54 M |
| 02/12/2025 | $19.78 | $19.69 (-0.46%) | $19.98 | $19.37 | 163,900 | $438.75 M |
| 02/11/2025 | $19.24 | $20.00 (3.95%) | $20.22 | $19.24 | 129,857 | $445.66 M |
| 02/10/2025 | $19.52 | $19.46 (-0.31%) | $19.67 | $19.16 | 118,222 | $433.63 M |
| 02/07/2025 | $19.59 | $19.31 (-1.43%) | $19.59 | $19.10 | 170,400 | $430.28 M |
| 02/06/2025 | $19.90 | $19.47 (-2.16%) | $20.19 | $19.43 | 151,100 | $433.85 M |
| 02/05/2025 | $18.87 | $19.70 (4.4%) | $19.76 | $18.87 | 165,616 | $438.98 M |
| 02/04/2025 | $18.50 | $18.94 (2.38%) | $18.97 | $18.48 | 207,700 | $422.04 M |
| 02/03/2025 | $18.63 | $18.58 (-0.27%) | $18.74 | $18.30 | 284,445 | $414.02 M |
| 01/31/2025 | $19.74 | $19.12 (-3.14%) | $19.78 | $19.03 | 117,317 | $426.05 M |
| 01/30/2025 | $20.03 | $19.86 (-0.85%) | $20.15 | $19.73 | 109,926 | $442.54 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.
