MOV | Movado | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Movado (MOV)

NYSE

$31.45-$0.50 (-1.58%)

Price as of Nov 13, 2026 12:26 PM EST

$509.8M
Market Cap
80.93%
1-Year Change
Luxury Goods
Industry

1 Month
-0.34%

Low Price$30.96

High Price$33.17
3 Months
-11.79%

Low Price$30.96

High Price$35.27
1 Year
+80.93%

Low Price$17.16

High Price$39.31

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	32.63	32.75	31.93	31.95	-1.90%	100,325
11/11/2026	32.12	32.62	31.77	32.57	+1.43%	93,168
11/10/2026	31.90	32.24	31.66	32.11	+0.25%	93,930
11/09/2026	31.45	32.32	31.43	32.03	+3.22%	105,004
11/06/2026	30.96	31.56	30.63	31.03	-0.51%	135,802
11/05/2026	32.92	33.11	31.04	31.19	-4.94%	142,932
11/04/2026	32.68	33.20	32.54	32.81	+3.50%	122,902
11/03/2026	32.05	32.05	31.50	31.70	-0.50%	119,919
11/02/2026	31.82	32.28	31.71	31.86	+2.08%	187,904
10/30/2026	31.66	31.70	31.08	31.21	-1.42%	123,437
10/29/2026	31.42	31.84	31.32	31.66	+1.77%	134,434
10/28/2026	30.93	31.41	30.63	31.11	+0.10%	146,031
10/27/2026	31.23	31.38	30.96	31.08	+0.39%	152,667
10/26/2026	31.71	31.91	30.95	30.96	-1.59%	149,016
10/23/2026	31.89	31.89	31.11	31.46	-2.54%	140,452
10/22/2026	32.26	32.77	31.66	32.28	-0.43%	154,589
10/21/2026	32.88	32.88	32.32	32.42	-1.07%	119,824
10/20/2026	32.66	33.36	32.60	32.77	-0.06%	131,157
10/19/2026	33.09	33.09	32.70	32.79	-0.15%	129,735
10/16/2026	33.31	33.53	32.82	32.84	-0.99%	135,869
10/15/2026	32.44	33.29	32.44	33.17	+2.95%	189,355
10/14/2026	32.27	32.32	31.89	32.22	-0.28%	158,549
10/13/2026	32.31	32.58	31.69	32.31	+0.78%	179,528
10/12/2026	31.33	32.25	31.02	32.06	+1.55%	224,030
10/09/2026	32.09	32.17	31.55	31.57	-1.31%	197,894
10/08/2026	32.17	32.62	31.76	31.99	-1.75%	279,685
10/07/2026	32.57	33.09	32.47	32.56	-0.88%	213,444
10/06/2026	33.79	33.97	32.81	32.85	-1.79%	204,301
10/05/2026	33.85	33.85	33.33	33.45	-0.62%	192,555
10/02/2026	34.35	34.44	33.50	33.66	-0.85%	201,818
10/01/2026	33.13	33.98	32.82	33.95	+2.01%	204,878
09/30/2026	33.93	33.94	32.90	33.28	-0.92%	241,818
09/29/2026	33.51	33.66	33.09	33.59	+0.33%	202,313
09/28/2026	33.99	33.99	33.02	33.48	-1.88%	201,987
09/25/2026	33.35	34.12	33.35	34.12	+2.09%	195,624
09/24/2026	33.40	33.80	33.17	33.42	+0.54%	192,638
09/23/2026	33.18	33.69	32.88	33.24	-0.12%	176,655
09/22/2026	33.22	34.09	33.16	33.28	+0.94%	224,531
09/21/2026	33.21	33.21	32.58	32.97	-0.15%	165,648
09/18/2026	33.27	33.30	32.44	33.02	-1.08%	422,424
09/17/2026	33.29	33.54	33.06	33.38	+1.34%	250,569
09/16/2026	33.12	33.47	32.69	32.94	+0.30%	140,169
09/15/2026	33.18	33.28	32.50	32.84	-1.32%	134,067
09/14/2026	32.72	33.29	32.61	33.28	+1.62%	147,135
09/11/2026	32.95	33.14	32.54	32.75	+0.65%	134,839
09/10/2026	32.39	33.02	32.26	32.54	-0.37%	184,678
09/09/2026	33.05	33.46	32.56	32.66	-1.18%	171,358
09/08/2026	33.27	33.61	32.63	33.05	-1.55%	231,353
09/08/2026	$0.40 Dividend
09/04/2026	32.87	33.78	32.87	33.57	+1.01%	133,132
09/03/2026	33.71	33.72	32.64	33.23	-0.21%	127,787
09/02/2026	33.85	34.18	33.28	33.30	-0.77%	178,105
09/01/2026	32.96	33.65	32.63	33.56	+0.68%	210,375
08/31/2026	34.05	34.05	32.91	33.33	-2.18%	191,213
08/28/2026	34.16	34.70	33.96	34.07	-0.12%	170,619
08/27/2026	34.15	34.55	32.90	34.11	-1.37%	228,128
08/26/2026	36.05	36.51	33.75	34.59	+0.09%	453,403
08/26/2026	$0.54 Earnings
08/25/2026	34.40	34.79	33.66	34.56	+0.69%	255,430
08/24/2026	34.49	34.97	34.00	34.32	-0.23%	166,625
08/21/2026	35.27	35.47	34.00	34.40	-1.50%	352,281
08/20/2026	34.59	34.96	34.01	34.92	-0.98%	200,975
08/19/2026	35.39	35.88	35.04	35.27	+0.93%	134,805
08/18/2026	35.13	35.53	34.93	34.94	-0.20%	146,961
08/17/2026	35.22	35.58	34.59	35.01	-1.94%	140,338
08/14/2026	35.41	35.89	35.22	35.70	+0.84%	137,632
08/13/2026	36.64	36.64	35.35	35.41	-2.24%	124,081
08/12/2026	36.77	36.96	35.65	36.22	-0.95%	206,673
08/11/2026	36.59	37.25	36.36	36.56	+0.68%	146,162
08/10/2026	37.11	37.27	36.22	36.32	-2.88%	137,076
08/07/2026	37.33	37.47	36.66	37.39	+0.19%	128,560
08/06/2026	38.62	40.02	37.17	37.33	-3.20%	205,408
08/05/2026	38.93	39.38	38.27	38.56	-1.32%	133,078
08/04/2026	38.47	39.41	37.74	39.07	+1.54%	222,025
08/03/2026	38.13	38.82	37.83	38.48	+1.99%	257,705
07/31/2026	37.78	38.19	37.13	37.73	-0.08%	129,840
07/30/2026	37.62	37.95	36.89	37.76	+1.16%	134,612
07/29/2026	37.66	37.83	36.66	37.33	-0.74%	136,686
07/28/2026	37.32	38.01	36.99	37.60	+1.30%	180,921
07/27/2026	35.83	37.34	35.83	37.12	+2.88%	202,567
07/24/2026	35.47	36.60	34.67	36.08	+1.59%	211,019
07/23/2026	36.55	36.77	35.35	35.52	-4.47%	204,124
07/22/2026	37.43	37.63	36.81	37.18	-0.79%	171,288
07/21/2026	37.95	38.21	36.59	37.47	-1.28%	228,855
07/20/2026	38.81	39.36	37.95	37.96	-0.62%	121,663
07/17/2026	38.16	38.79	37.66	38.19	-2.84%	221,329
07/16/2026	38.18	39.33	38.18	39.31	+2.68%	155,023
07/15/2026	37.77	38.62	37.40	38.28	+2.46%	161,714
07/14/2026	37.96	38.00	37.21	37.36	-0.08%	180,439
07/13/2026	38.11	38.38	37.06	37.39	-1.79%	287,415
07/10/2026	37.57	38.41	37.24	38.08	+1.56%	161,959
07/09/2026	36.61	37.66	36.16	37.49	+3.29%	245,115
07/08/2026	37.22	37.35	35.59	36.30	-3.09%	240,494
07/07/2026	37.22	37.91	36.86	37.45	+0.34%	217,810
07/06/2026	37.17	37.54	36.90	37.33	+0.43%	177,808
07/02/2026	37.41	37.70	36.57	37.17	-0.95%	233,344
07/01/2026	38.35	38.67	37.41	37.52	-3.41%	238,989
06/30/2026	38.96	39.02	38.50	38.85	-0.28%	273,471
06/29/2026	39.17	39.38	38.36	38.96	-0.40%	261,827
06/26/2026	37.75	39.12	37.75	39.11	+3.91%	551,698