5 DAY PERFORMANCE
+3.03%
1 MONTH PERFORMANCE
+2.45%
3 MONTH PERFORMANCE
+4.80%
6 MONTH PERFORMANCE
-22.53%
YEAR-TO-DATE PERFORMANCE
+2.03%
1 YEAR PERFORMANCE
-29.30%
Movado Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2025 | $19.63 | $20.06 (2.19%) | $20.06 | $19.63 | 1,602 | |
| 01/29/2025 | $19.63 | $19.90 (1.38%) | $20.00 | $19.55 | 120,520 | $443.43 M |
| 01/28/2025 | $19.62 | $19.70 (0.41%) | $19.86 | $19.48 | 86,342 | $438.98 M |
| 01/27/2025 | $19.56 | $19.73 (0.87%) | $19.92 | $19.45 | 113,200 | $439.64 M |
| 01/24/2025 | $19.45 | $19.49 (0.21%) | $19.51 | $19.28 | 84,038 | $434.30 M |
| 01/23/2025 | $19.19 | $19.51 (1.67%) | $19.51 | $18.98 | 84,400 | $434.74 M |
| 01/22/2025 | $19.46 | $19.26 (-1.03%) | $19.66 | $19.24 | 87,825 | $429.17 M |
| 01/21/2025 | $19.31 | $19.47 (0.83%) | $19.68 | $19.07 | 111,100 | $433.85 M |
| 01/17/2025 | $19.03 | $19.12 (0.47%) | $19.35 | $18.99 | 102,640 | $426.05 M |
| 01/16/2025 | $19.02 | $18.84 (-0.95%) | $19.07 | $18.56 | 122,047 | $419.81 M |
| 01/15/2025 | $19.41 | $19.05 (-1.85%) | $19.52 | $18.97 | 119,240 | $424.49 M |
| 01/14/2025 | $19.18 | $18.94 (-1.25%) | $19.54 | $18.73 | 136,900 | $422.04 M |
| 01/13/2025 | $18.98 | $19.13 (0.79%) | $19.25 | $18.80 | 156,700 | $426.27 M |
| 01/10/2025 | $18.97 | $19.09 (0.63%) | $19.12 | $18.85 | 93,400 | $425.38 M |
| 01/08/2025 | $19.38 | $19.21 (-0.88%) | $19.38 | $18.95 | 154,050 | $428.06 M |
| 01/07/2025 | $19.89 | $19.58 (-1.56%) | $20.28 | $19.45 | 161,903 | $436.30 M |
| 01/06/2025 | $20.10 | $19.85 (-1.24%) | $20.18 | $19.71 | 117,904 | $442.32 M |
| 01/03/2025 | $19.63 | $19.95 (1.63%) | $20.08 | $19.31 | 107,600 | $444.55 M |
| 01/02/2025 | $20.06 | $19.55 (-2.54%) | $20.32 | $19.41 | 136,100 | $435.63 M |
| 12/31/2024 | $19.74 | $19.68 (-0.3%) | $19.89 | $19.54 | 92,042 | $438.53 M |
| 12/30/2024 | $19.65 | $19.60 (-0.25%) | $19.70 | $19.23 | 113,800 | $436.75 M |
| 12/27/2024 | $20.04 | $19.87 (-0.85%) | $20.21 | $19.66 | 96,903 | $442.76 M |
| 12/26/2024 | $19.84 | $20.19 (1.76%) | $20.24 | $19.82 | 90,503 | $449.89 M |
| 12/24/2024 | $19.57 | $20.03 (2.35%) | $20.03 | $19.43 | 76,043 | $446.33 M |
| 12/23/2024 | $19.74 | $19.53 (-1.06%) | $19.97 | $19.44 | 181,129 | $435.19 M |
| 12/20/2024 | $19.27 | $19.81 (2.8%) | $20.24 | $19.27 | 208,400 | $441.43 M |
| 12/19/2024 | $20.09 | $19.57 (-2.59%) | $20.15 | $19.37 | 170,500 | $436.08 M |
| 12/18/2024 | $20.23 | $19.90 (-1.63%) | $20.85 | $19.70 | 189,947 | $443.43 M |
| 12/17/2024 | $20.17 | $20.16 (-0.05%) | $20.40 | $19.88 | 138,241 | $449.23 M |
| 12/16/2024 | $20.57 | $20.22 (-1.7%) | $20.71 | $20.20 | 143,103 | $450.56 M |
| 12/13/2024 | $21.00 | $20.89 (-0.52%) | $21.01 | $20.65 | 139,931 | $465.49 M |
| 12/12/2024 | $21.20 | $20.97 (-1.08%) | $21.20 | $20.77 | 145,276 | $467.27 M |
| 12/11/2024 | $21.07 | $21.31 (1.14%) | $21.43 | $20.92 | 180,943 | $474.85 M |
| 12/10/2024 | $20.70 | $20.95 (1.21%) | $21.27 | $20.35 | 160,603 | $466.83 M |
| 12/09/2024 | $21.12 | $20.78 (-1.61%) | $21.57 | $20.70 | 183,827 | $463.04 M |
| 12/06/2024 | $21.13 | $20.86 (-1.28%) | $22.20 | $20.82 | 208,640 | $464.82 M |
| 12/05/2024 | $20.00 | $20.80 (4%) | $21.56 | $19.56 | 331,911 | $463.49 M |
| 12/04/2024 | $20.73 | $20.86 (0.63%) | $21.28 | $20.40 | 341,000 | $464.82 M |
| 12/03/2024 | $20.97 | $20.73 (-1.14%) | $21.16 | $20.39 | 257,351 | $461.93 M |
| 12/02/2024 | $20.35 | $20.91 (2.75%) | $21.02 | $20.25 | 204,703 | $473.13 M |
| 11/29/2024 | $20.50 | $20.35 (-0.73%) | $20.73 | $20.29 | 100,032 | $453.87 M |
| 11/27/2024 | $19.82 | $20.37 (2.77%) | $20.44 | $19.82 | 214,700 | $454.31 M |
| 11/26/2024 | $20.10 | $19.75 (-1.74%) | $20.16 | $19.69 | 125,100 | $440.48 M |
| 11/25/2024 | $19.82 | $20.09 (1.36%) | $20.40 | $19.82 | 171,400 | $448.07 M |
| 11/22/2024 | $19.27 | $19.60 (1.71%) | $19.68 | $19.23 | 159,821 | $437.14 M |
| 11/21/2024 | $18.75 | $19.07 (1.71%) | $19.13 | $18.65 | 106,400 | $425.32 M |
| 11/20/2024 | $18.80 | $18.75 (-0.27%) | $18.81 | $18.34 | 165,030 | $418.18 M |
| 11/19/2024 | $19.26 | $18.90 (-1.87%) | $19.27 | $18.82 | 155,600 | $421.53 M |
| 11/18/2024 | $19.79 | $19.31 (-2.43%) | $19.81 | $19.27 | 126,634 | $430.67 M |
| 11/15/2024 | $19.60 | $19.64 (0.2%) | $19.77 | $19.22 | 144,548 | $438.03 M |
| 11/14/2024 | $19.43 | $19.42 (-0.05%) | $19.55 | $19.20 | 121,219 | $433.12 M |
| 11/13/2024 | $19.58 | $19.34 (-1.23%) | $19.76 | $19.34 | 140,100 | $431.34 M |
| 11/12/2024 | $19.72 | $19.31 (-2.08%) | $19.80 | $19.20 | 151,700 | $430.67 M |
| 11/11/2024 | $20.09 | $19.77 (-1.59%) | $20.09 | $19.59 | 136,612 | $440.93 M |
| 11/08/2024 | $19.90 | $19.85 (-0.25%) | $20.16 | $19.66 | 180,348 | $442.71 M |
| 11/07/2024 | $20.00 | $20.11 (0.55%) | $20.46 | $19.88 | 199,600 | $448.51 M |
| 11/06/2024 | $20.24 | $19.79 (-2.22%) | $20.50 | $19.71 | 189,999 | $441.38 M |
| 11/05/2024 | $18.75 | $19.30 (2.93%) | $19.33 | $18.67 | 218,800 | $430.45 M |
| 11/04/2024 | $18.43 | $18.82 (2.12%) | $19.01 | $18.43 | 190,343 | $419.74 M |
| 11/01/2024 | $18.63 | $18.55 (-0.43%) | $18.69 | $18.45 | 159,105 | $413.72 M |
| 10/31/2024 | $19.27 | $18.47 (-4.15%) | $19.27 | $18.35 | 249,800 | $411.94 M |
| 10/30/2024 | $18.89 | $19.16 (1.43%) | $19.50 | $18.89 | 191,416 | $427.33 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.
