Movado Group Inc. Common Stock (MOV)

Historical Prices For Movado Group Inc. Common Stock (MOV)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	14.26	15.05	13.80	15.16	280,089	15.16
4/03/2025	16.56	16.66	14.72	14.85	316,835	14.85
4/02/2025	16.68	17.28	16.68	17.12	191,967	17.12
4/01/2025	16.82	17.19	16.68	16.86	235,375	16.86
3/31/2025	17.07	17.11	16.55	16.72	207,190	16.72
3/28/2025	17.60	17.70	17.09	17.23	144,209	17.23
3/27/2025	17.62	17.92	17.53	17.88	129,696	17.88
3/26/2025	17.82	18.09	17.43	17.67	178,994	17.67
3/25/2025	18.36	18.71	17.71	17.74	149,992	17.74
3/24/2025	17.88	18.29	17.82	18.25	142,859	18.25
3/21/2025	17.71	17.98	17.55	17.61	267,267	17.61
3/20/2025	17.84	18.23	17.81	17.97	100,788	17.97
3/19/2025	17.88	18.19	17.78	18.10	115,582	18.10
3/18/2025	17.96	18.12	17.54	17.86	219,306	17.86
3/17/2025	17.63	18.21	17.57	18.09	207,052	18.09
3/14/2025	17.53	17.67	17.30	17.52	154,101	17.52
3/13/2025	17.78	17.78	17.24	17.41	169,889	17.41
3/12/2025	18.05	18.17	17.61	17.78	146,875	17.78
3/11/2025	17.99	18.22	17.81	18.01	182,364	18.01
3/10/2025	18.19	18.47	17.92	17.93	142,355	17.93
3/07/2025	18.32	18.41	17.83	18.35	227,744	18.35
3/06/2025	18.15	18.55	18.11	18.38	326,652	18.38
3/05/2025	18.37	18.57	18.02	18.24	199,907	18.24
3/04/2025	18.65	18.65	18.17	18.30	191,738	18.30
3/03/2025	19.42	19.73	18.77	18.87	223,462	18.87
2/28/2025	19.57	19.72	19.11	19.31	661,290	19.31
2/27/2025	20.05	20.07	19.55	19.58	168,054	19.58
2/26/2025	20.51	20.64	20.04	20.14	265,698	20.14
2/25/2025	19.81	20.30	19.78	20.12	161,875	20.12
2/24/2025	19.77	19.90	19.49	19.66	109,030	19.66
2/21/2025	20.18	20.28	19.40	19.64	190,064	19.64
2/20/2025	20.18	20.33	19.72	19.95	133,049	19.95
2/19/2025	19.86	20.32	19.55	20.24	134,217	20.24
2/18/2025	19.46	20.08	19.36	20.02	172,048	20.02
2/14/2025	19.89	20.05	19.37	19.48	108,855	19.48
2/13/2025	19.79	19.95	19.54	19.86	96,454	19.86
2/12/2025	19.78	19.98	19.37	19.69	163,850	19.69
2/11/2025	19.24	20.22	19.24	20.00	129,757	20.00
2/10/2025	19.52	19.67	19.16	19.46	118,217	19.46
2/07/2025	19.59	19.59	19.10	19.31	170,366	19.31
2/06/2025	19.90	20.19	19.43	19.47	151,075	19.47
2/05/2025	18.87	19.76	18.87	19.70	165,616	19.70
2/04/2025	18.50	18.97	18.48	18.94	207,688	18.94
2/03/2025	18.63	18.73	18.30	18.58	284,443	18.58
1/31/2025	19.74	19.78	19.03	19.12	117,317	19.12
1/30/2025	20.03	20.15	19.73	19.86	109,926	19.86
1/29/2025	19.63	20.00	19.55	19.90	132,657	19.90
1/28/2025	19.62	19.86	19.48	19.70	86,342	19.70
1/27/2025	19.56	19.92	19.45	19.73	113,183	19.73
1/24/2025	19.45	19.51	19.28	19.49	84,038	19.49
1/23/2025	19.19	19.51	18.98	19.51	84,385	19.51
1/22/2025	19.46	19.66	19.24	19.26	87,825	19.26
1/21/2025	19.31	19.68	19.07	19.47	111,082	19.47
1/17/2025	19.03	19.35	18.99	19.12	102,640	19.12
1/16/2025	19.02	19.07	18.56	18.84	122,047	18.84
1/15/2025	19.41	19.52	18.97	19.05	119,240	19.05
1/14/2025	19.18	19.54	18.73	18.94	136,893	18.94
1/13/2025	18.98	19.25	18.80	19.13	156,678	19.13
1/10/2025	18.97	19.12	18.84	19.09	93,350	19.09
1/08/2025	19.38	19.38	18.95	19.21	154,050	19.21
1/07/2025	19.89	20.28	19.45	19.58	161,903	19.58
1/06/2025	20.10	20.18	19.71	19.85	117,904	19.85