Movado Group, Inc.MOVNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $22.89 | $24.00 | $22.70 | $23.71 | 142,736 |
| 1/30/2026 | $22.59 | $23.30 | $22.29 | $22.80 | 171,100 |
| 1/29/2026 | $22.30 | $22.97 | $22.30 | $22.89 | 169,400 |
| 1/28/2026 | $22.65 | $22.84 | $22.25 | $22.28 | 135,800 |
| 1/27/2026 | $22.50 | $22.91 | $22.34 | $22.63 | 108,200 |
| 1/26/2026 | $22.49 | $22.73 | $22.14 | $22.50 | 150,833 |
| 1/23/2026 | $22.44 | $22.72 | $22.25 | $22.49 | 121,600 |
| 1/22/2026 | $22.86 | $23.06 | $22.41 | $22.50 | 141,007 |
| 1/21/2026 | $22.12 | $22.80 | $22.12 | $22.74 | 136,025 |
| 1/20/2026 | $22.51 | $22.72 | $21.67 | $21.86 | 134,400 |
| 1/16/2026 | $22.60 | $22.96 | $22.44 | $22.79 | 171,800 |
| 1/15/2026 | $22.18 | $22.79 | $22.01 | $22.62 | 158,844 |
| 1/14/2026 | $22.48 | $22.70 | $21.94 | $22.16 | 149,014 |
| 1/13/2026 | $22.65 | $22.92 | $22.46 | $22.65 | 116,941 |
| 1/12/2026 | $22.43 | $22.75 | $22.12 | $22.74 | 142,846 |
| 1/9/2026 | $22.53 | $22.68 | $22.10 | $22.66 | 158,621 |
| 1/8/2026 | $21.70 | $22.53 | $21.63 | $22.41 | 145,200 |
| 1/7/2026 | $22.20 | $22.36 | $21.60 | $21.82 | 146,300 |
| 1/6/2026 | $20.81 | $21.82 | $20.74 | $21.76 | 118,200 |
| 1/5/2026 | $20.96 | $21.37 | $20.84 | $20.86 | 133,848 |
| 1/2/2026 | $20.70 | $21.14 | $20.61 | $21.01 | 137,667 |
| 12/31/2025 | $21.01 | $21.01 | $20.59 | $20.62 | 90,547 |
| 12/30/2025 | $21.14 | $21.45 | $20.87 | $20.98 | 113,400 |
| 12/29/2025 | $20.80 | $21.14 | $20.79 | $21.12 | 148,808 |
| 12/26/2025 | $20.75 | $20.89 | $20.53 | $20.88 | 94,300 |
| 12/24/2025 | $20.61 | $20.81 | $20.56 | $20.71 | 69,400 |
| 12/23/2025 | $20.85 | $21.00 | $20.52 | $20.62 | 96,446 |
| 12/22/2025 | $21.10 | $21.10 | $20.78 | $20.85 | 159,000 |
| 12/19/2025 | $21.77 | $21.92 | $20.84 | $21.06 | 293,667 |
| 12/18/2025 | $21.83 | $22.25 | $21.72 | $21.95 | 235,820 |
| 12/17/2025 | $21.80 | $21.97 | $21.49 | $21.73 | 149,200 |
| 12/16/2025 | $21.62 | $21.97 | $21.52 | $21.81 | 132,300 |
| 12/15/2025 | $21.71 | $22.08 | $21.66 | $21.71 | 140,251 |
| 12/12/2025 | $21.69 | $21.82 | $21.33 | $21.48 | 133,400 |
| 12/11/2025 | $20.89 | $21.77 | $20.89 | $21.60 | 178,800 |
| 12/10/2025 | $20.86 | $21.31 | $20.86 | $21.08 | 232,011 |
| 12/9/2025 | $20.39 | $21.03 | $20.39 | $20.86 | 124,100 |
| 12/8/2025 | $21.03 | $21.24 | $20.47 | $20.56 | 194,325 |
| 12/5/2025 | $20.93 | $21.38 | $20.93 | $21.37 | 244,904 |
| 12/4/2025 | $21.05 | $21.20 | $20.89 | $20.94 | 185,533 |
| 12/3/2025 | $21.00 | $21.43 | $21.00 | $21.21 | 117,548 |
| 12/2/2025 | $21.26 | $21.26 | $20.94 | $20.95 | 202,200 |
| 12/1/2025 | $20.85 | $21.41 | $20.82 | $21.30 | 141,500 |
| 11/28/2025 | $21.32 | $21.32 | $20.70 | $20.94 | 66,300 |
| 11/26/2025 | $20.46 | $21.39 | $20.46 | $21.30 | 170,100 |
| 11/25/2025 | $19.33 | $21.00 | $19.00 | $20.63 | 225,030 |
| 11/24/2025 | $19.12 | $19.50 | $18.83 | $19.45 | 126,587 |
| 11/21/2025 | $18.45 | $19.37 | $18.39 | $19.24 | 156,800 |
| 11/20/2025 | $18.49 | $19.11 | $18.23 | $18.25 | 264,819 |
| 11/19/2025 | $18.50 | $18.75 | $18.35 | $18.36 | 134,429 |
| 11/18/2025 | $18.19 | $18.63 | $18.16 | $18.56 | 117,800 |
| 11/17/2025 | $18.49 | $18.70 | $18.10 | $18.10 | 106,759 |
| 11/14/2025 | $18.46 | $18.73 | $18.18 | $18.68 | 125,014 |
| 11/13/2025 | $18.56 | $18.82 | $18.12 | $18.63 | 98,800 |
| 11/12/2025 | $18.15 | $18.80 | $18.15 | $18.67 | 93,779 |
| 11/11/2025 | $17.83 | $18.20 | $17.83 | $18.03 | 50,832 |
| 11/10/2025 | $18.14 | $18.44 | $17.92 | $17.98 | 46,541 |
| 11/7/2025 | $17.75 | $18.03 | $17.74 | $18.01 | 60,306 |
| 11/6/2025 | $18.41 | $18.41 | $17.73 | $17.77 | 137,200 |
| 11/5/2025 | $17.94 | $18.91 | $17.76 | $18.68 | 167,011 |