Skip to main content
MOV logo

Movado Group, Inc.

MOVNYSEConsumer DiscretionaryLuxury Goods

$30.96Today:- (-)1Y +70.79%

As of Oct 26, 2026 close

Market cap
$709.73M
P/E (TTM)
17.15
Forward P/E
8.91
Dividend yield
4.65%
52-week range
$17.61$40.50
Volume (live)
-
Avg. volume (3M)
186.95K

Movado Group (MOV) Historical Stock Prices

Analyze Movado Group (MOV) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Movado Group (MOV) Interactive Price Chart

Interactive historical price chart showing Movado Group stock price movements and trends across multiple time periods.

Loading chart...

MOV Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
MOV historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202631.7131.9130.9530.9630.96149.02K
Oct 23, 202631.8931.8931.1131.4631.46140.45K
Oct 22, 202632.2632.7731.6632.2832.28154.59K
Oct 21, 202632.8832.8832.3132.4232.42119.82K
Oct 20, 202632.6633.3632.6032.7732.77131.16K
Oct 19, 202633.0933.0932.7032.7932.79129.73K
Oct 16, 202633.3133.5232.8232.8432.84129.67K
Oct 15, 202632.4433.2932.4433.1733.17189.35K
Oct 14, 202632.2732.3231.8932.2232.22153.97K
Oct 13, 202632.3132.5831.6932.3132.31172.05K
Oct 12, 202631.3332.2531.0232.0632.06224.03K
Oct 9, 202632.0932.1731.5531.5731.57197.89K
Oct 8, 202632.1732.6231.7631.9931.99260.88K
Oct 7, 202632.5733.0932.4732.5632.56213.42K
Oct 6, 202633.7933.9732.8132.8532.85203.56K
Oct 5, 202633.8533.8533.3333.4533.45192.55K
Oct 2, 202634.3534.4433.4933.6633.66201.81K
Oct 1, 202633.1333.9832.8233.9533.95142.58K
Sep 30, 202633.9333.9432.9033.2833.28196.75K
Sep 29, 202633.5133.6633.0933.5933.59202.31K
Sep 28, 202633.9933.9933.0233.4833.48201.97K
Sep 25, 202633.3534.1233.3534.1234.12194.93K
Sep 24, 202633.4033.8033.1733.4233.42192.64K
Sep 23, 202633.1833.6932.8833.2433.24176.60K
Sep 22, 202633.2234.0933.1633.2833.28224.49K
Sep 21, 202633.2133.2132.5832.9732.97165.64K
Sep 18, 202633.2733.3032.4433.0233.02423.16K
Sep 17, 202633.2933.5433.0633.3833.38249.28K
Sep 16, 202633.1233.4732.6932.9432.94140.15K
Sep 15, 202633.1833.2832.4932.8432.84134.06K
Sep 14, 202632.7233.2932.6133.2833.28147.14K
Sep 11, 202632.9533.1432.5432.7532.75134.03K
Sep 10, 202632.3933.0232.2632.5432.54166.80K
Sep 9, 202633.0533.4632.5632.6632.66169.02K
Sep 8, 202633.2733.6132.6333.0533.05225.24K
Sep 4, 202633.2634.1833.2633.9733.57133.13K
Sep 3, 202634.1134.1233.0333.6333.23127.79K
Sep 2, 202634.2534.5933.6733.7033.30178.10K
Sep 1, 202633.3534.0533.0233.9633.56210.38K
Aug 31, 202634.4634.4633.3033.7333.33191.21K
Aug 28, 202634.5735.1134.3634.4834.07170.62K
Aug 27, 202634.5634.9633.3034.5234.11228.13K
Aug 26, 202636.4836.9534.1535.0034.59453.40K
Aug 25, 202634.8135.2034.0634.9734.56255.43K
Aug 24, 202634.9035.3934.4034.7334.32166.63K
Aug 21, 202635.6935.8934.4134.8134.40352.28K
Aug 20, 202635.0035.3834.4235.3434.92200.97K
Aug 19, 202635.8136.3135.4635.6935.27134.81K
Aug 18, 202635.5535.9535.3535.3634.94146.96K
Aug 17, 202635.6436.0035.0035.4335.01140.34K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.