5 DAY PERFORMANCE
-0.93%
1 MONTH PERFORMANCE
+5.49%
3 MONTH PERFORMANCE
+24.33%
6 MONTH PERFORMANCE
+36.02%
YEAR-TO-DATE PERFORMANCE
+8.05%
1 YEAR PERFORMANCE
+11.96%
Movado Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $22.65 | $22.28 (-1.63%) | $22.84 | $22.25 | 135.80 K | $501.23 M |
| 01/27/2026 | $22.50 | $22.63 (0.58%) | $22.91 | $22.34 | 108.20 K | $509.11 M |
| 01/26/2026 | $22.49 | $22.50 (0.04%) | $22.73 | $22.14 | 150.83 K | $506.18 M |
| 01/23/2026 | $22.44 | $22.49 (0.22%) | $22.72 | $22.25 | 121.60 K | $505.96 M |
| 01/22/2026 | $22.86 | $22.50 (-1.57%) | $23.06 | $22.41 | 141.01 K | $506.18 M |
| 01/21/2026 | $22.12 | $22.74 (2.8%) | $22.80 | $22.12 | 136.03 K | $511.58 M |
| 01/20/2026 | $22.51 | $21.86 (-2.89%) | $22.72 | $21.67 | 134.40 K | $491.78 M |
| 01/16/2026 | $22.60 | $22.79 (0.84%) | $22.96 | $22.44 | 171.80 K | $512.71 M |
| 01/15/2026 | $22.18 | $22.62 (1.98%) | $22.79 | $22.01 | 158.84 K | $508.88 M |
| 01/14/2026 | $22.48 | $22.16 (-1.42%) | $22.70 | $21.94 | 149.01 K | $498.53 M |
| 01/13/2026 | $22.65 | $22.65 (0%) | $22.92 | $22.46 | 116.94 K | $509.56 M |
| 01/12/2026 | $22.43 | $22.74 (1.38%) | $22.75 | $22.12 | 142.85 K | $511.58 M |
| 01/09/2026 | $22.53 | $22.66 (0.58%) | $22.68 | $22.10 | 158.62 K | $509.78 M |
| 01/08/2026 | $21.70 | $22.41 (3.27%) | $22.53 | $21.63 | 145.20 K | $504.16 M |
| 01/07/2026 | $22.20 | $21.82 (-1.71%) | $22.36 | $21.60 | 146.30 K | $490.88 M |
| 01/06/2026 | $20.81 | $21.76 (4.57%) | $21.82 | $20.74 | 118.20 K | $489.53 M |
| 01/05/2026 | $20.96 | $20.86 (-0.48%) | $21.37 | $20.84 | 133.85 K | $469.29 M |
| 01/02/2026 | $20.70 | $21.01 (1.5%) | $21.14 | $20.61 | 137.67 K | $472.66 M |
| 12/31/2025 | $21.01 | $20.62 (-1.86%) | $21.01 | $20.59 | 90.55 K | $463.89 M |
| 12/30/2025 | $21.14 | $20.98 (-0.76%) | $21.45 | $20.87 | 113.40 K | $471.99 M |
| 12/29/2025 | $20.80 | $21.12 (1.54%) | $21.14 | $20.79 | 148.81 K | $475.14 M |
| 12/26/2025 | $20.75 | $20.88 (0.63%) | $20.89 | $20.53 | 94.30 K | $469.74 M |
| 12/24/2025 | $20.61 | $20.71 (0.49%) | $20.81 | $20.56 | 69.40 K | $465.91 M |
| 12/23/2025 | $20.85 | $20.62 (-1.1%) | $21.00 | $20.52 | 96.45 K | $463.89 M |
| 12/22/2025 | $21.10 | $20.85 (-1.18%) | $21.10 | $20.78 | 159.00 K | $469.06 M |
| 12/19/2025 | $21.77 | $21.06 (-3.26%) | $21.92 | $20.84 | 293.67 K | $473.79 M |
| 12/18/2025 | $21.83 | $21.95 (0.55%) | $22.25 | $21.72 | 235.82 K | $493.81 M |
| 12/17/2025 | $21.80 | $21.73 (-0.32%) | $21.97 | $21.49 | 149.20 K | $488.86 M |
| 12/16/2025 | $21.62 | $21.81 (0.88%) | $21.97 | $21.52 | 132.30 K | $490.66 M |
| 12/15/2025 | $21.71 | $21.71 (0%) | $22.08 | $21.66 | 140.25 K | $488.41 M |
| 12/12/2025 | $21.69 | $21.48 (-0.97%) | $21.82 | $21.33 | 133.40 K | $483.24 M |
| 12/11/2025 | $20.89 | $21.60 (3.4%) | $21.77 | $20.89 | 178.80 K | $485.94 M |
| 12/10/2025 | $20.86 | $21.08 (1.05%) | $21.31 | $20.86 | 232.01 K | $474.24 M |
| 12/09/2025 | $20.39 | $20.86 (2.31%) | $21.03 | $20.39 | 124.10 K | $469.29 M |
| 12/08/2025 | $21.03 | $20.56 (-2.23%) | $21.24 | $20.47 | 194.33 K | $462.54 M |
| 12/05/2025 | $20.93 | $21.37 (2.1%) | $21.38 | $20.93 | 244.90 K | $480.76 M |
| 12/04/2025 | $21.05 | $20.94 (-0.52%) | $21.20 | $20.89 | 185.53 K | $471.09 M |
| 12/03/2025 | $21.00 | $21.21 (1%) | $21.43 | $21.00 | 117.55 K | $477.16 M |
| 12/02/2025 | $21.26 | $20.95 (-1.46%) | $21.26 | $20.94 | 202.20 K | $471.31 M |
| 12/01/2025 | $20.85 | $21.30 (2.16%) | $21.41 | $20.82 | 141.50 K | $479.19 M |
| 11/28/2025 | $21.32 | $20.94 (-1.78%) | $21.32 | $20.70 | 66.30 K | $471.09 M |
| 11/26/2025 | $20.46 | $21.30 (4.11%) | $21.39 | $20.46 | 170.10 K | $479.19 M |
| 11/25/2025 | $19.33 | $20.63 (6.73%) | $21.00 | $19.00 | 225.03 K | $464.11 M |
| 11/24/2025 | $19.12 | $19.45 (1.73%) | $19.50 | $18.83 | 126.59 K | $437.57 M |
| 11/21/2025 | $18.45 | $19.24 (4.28%) | $19.37 | $18.39 | 156.80 K | $432.84 M |
| 11/20/2025 | $18.49 | $18.25 (-1.3%) | $19.11 | $18.23 | 264.82 K | $406.72 M |
| 11/19/2025 | $18.50 | $18.36 (-0.76%) | $18.75 | $18.35 | 134.43 K | $409.17 M |
| 11/18/2025 | $18.19 | $18.56 (2.03%) | $18.63 | $18.16 | 117.80 K | $413.63 M |
| 11/17/2025 | $18.49 | $18.10 (-2.11%) | $18.70 | $18.10 | 106.76 K | $403.38 M |
| 11/14/2025 | $18.46 | $18.68 (1.19%) | $18.73 | $18.18 | 125.01 K | $416.30 M |
| 11/13/2025 | $18.56 | $18.63 (0.38%) | $18.82 | $18.12 | 98.80 K | $415.19 M |
| 11/12/2025 | $18.15 | $18.67 (2.87%) | $18.80 | $18.15 | 93.78 K | $416.08 M |
| 11/11/2025 | $17.83 | $18.03 (1.12%) | $18.20 | $17.83 | 50.83 K | $401.82 M |
| 11/10/2025 | $18.14 | $17.98 (-0.88%) | $18.44 | $17.92 | 46.54 K | $400.70 M |
| 11/07/2025 | $17.75 | $18.01 (1.46%) | $18.03 | $17.74 | 60.31 K | $401.37 M |
| 11/06/2025 | $18.41 | $17.77 (-3.48%) | $18.41 | $17.73 | 137.20 K | $396.02 M |
| 11/05/2025 | $17.94 | $18.68 (4.12%) | $18.91 | $17.76 | 167.01 K | $416.30 M |
| 11/04/2025 | $17.97 | $17.80 (-0.95%) | $18.11 | $17.61 | 107.81 K | $396.69 M |
| 11/03/2025 | $18.19 | $18.14 (-0.27%) | $18.43 | $17.91 | 72.64 K | $404.27 M |
| 10/31/2025 | $18.07 | $18.21 (0.77%) | $18.23 | $17.65 | 101.10 K | $405.83 M |
| 10/30/2025 | $17.91 | $18.15 (1.34%) | $18.22 | $17.73 | 101.93 K | $404.49 M |
| 10/29/2025 | $18.14 | $17.92 (-1.21%) | $18.30 | $17.67 | 104.02 K | $399.37 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.
