NYSE:MOV | Historical Stock Price | MOVADO GROUP INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-09-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.01$5.73$10.91$20.77$39.56$75.331993-09-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$30.68$36.65313,200——
2012-12-28$28.33$33.85144,100——
2012-12-27$29.04$34.69165,600——
2012-12-26$29.16$34.84120,600——
2012-12-24$30.03$35.8874,200——
2012-12-21$29.71$35.50409,800——
2012-12-20$30.65$36.62176,000——
2012-12-19$31.30$37.39113,800——
2012-12-18$31.67$37.84160,800——
2012-12-17$31.34$37.4497,600——
2012-12-14$30.40$36.32149,200——
2012-12-13$30.39$36.31174,400——
2012-12-12$30.77$36.76345,200——
2012-12-11$31.49$37.62226,000——
2012-12-10$31.83$38.03112,400——
2012-12-07$32.24$38.52105,200——
2012-12-06$32.49$38.82230,600——
2012-12-05$31.44$36.61253,600——
2012-12-04$32.65$38.02207,200——
2012-12-03$33.72$39.26226,400——
2012-11-30$34.69$40.39204,000——
2012-11-29$34.86$40.59267,100——
2012-11-28$35.50$41.33488,400——
2012-11-27$32.23$37.53249,300——
2012-11-26$31.21$36.34187,800——
2012-11-23$31.99$37.2552,200——
2012-11-21$31.44$36.61179,400——
2012-11-20$29.21$34.01173,800——
2012-11-19$30.00$34.93182,900——
2012-11-16$30.22$35.1995,900——
2012-11-15$29.44$34.28163,900——
2012-11-14$29.15$33.94141,200——
2012-11-13$30.05$34.99109,900——
2012-11-12$29.87$34.7862,800——
2012-11-09$29.68$34.56158,400——
2012-11-08$29.89$34.80108,100——
2012-11-07$30.77$35.83107,200——
2012-11-06$32.11$37.39507,300——
2012-11-05$33.38$38.87225,900——
2012-11-02$31.51$36.6998,400——
2012-11-01$31.79$37.01111,000——
2012-10-31$31.69$36.9055,600——
2012-10-26$31.09$36.20127,500——
2012-10-25$31.92$37.1763,000——
2012-10-24$31.98$37.2499,300——
2012-10-23$31.58$36.77128,700——
2012-10-22$32.30$37.6185,800——
2012-10-19$33.47$38.97144,900——
2012-10-18$34.03$39.62201,900——
2012-10-17$34.68$40.38130,300——
2012-10-16$34.36$40.01113,100——
2012-10-15$32.35$37.6792,600——
2012-10-12$32.43$37.7639,100——
2012-10-11$32.54$37.8964,900——
2012-10-10$32.41$37.7452,800——
2012-10-09$32.59$37.9575,000——
2012-10-08$32.96$38.3871,300——
2012-10-05$33.49$38.9979,600——
2012-10-04$33.77$39.3280,600——
2012-10-03$32.80$38.19148,100——
2012-10-02$32.95$38.36127,800——
2012-10-01$33.35$38.83269,000——
2012-09-28$33.72$39.26126,500——
2012-09-27$35.12$40.89124,100——
2012-09-26$34.21$39.83123,600——
2012-09-25$34.08$39.68157,100——
2012-09-24$35.42$41.24129,500——
2012-09-21$35.90$41.80234,200——
2012-09-20$35.62$41.47107,100——
2012-09-19$35.30$41.10216,800——
2012-09-18$35.00$40.75307,800——
2012-09-17$36.42$42.40155,300——
2012-09-14$36.71$42.74170,500——
2012-09-13$36.93$43.00121,100——
2012-09-12$36.60$42.6197,800——
2012-09-11$36.55$42.56165,200——
2012-09-10$36.29$42.25234,000——
2012-09-07$36.86$42.92176,400——
2012-09-06$36.75$42.79255,700——
2012-09-05$36.26$42.16223,200——
2012-09-04$36.36$42.28412,400——
2012-08-31$35.16$40.88224,100——
2012-08-30$34.97$40.66392,600——
2012-08-29$35.21$40.94603,100——
2012-08-28$35.36$41.113,487,000——
2012-08-27$30.11$35.01463,000——
2012-08-24$28.75$33.43233,900——
2012-08-23$27.76$32.28112,900——
2012-08-22$28.09$32.66121,200——
2012-08-21$27.44$31.90139,900——
2012-08-20$27.63$32.13156,700——
2012-08-17$28.26$32.86255,700——
2012-08-16$27.63$32.13224,300——
2012-08-15$27.87$32.40216,500——
2012-08-14$26.27$30.54174,600——
2012-08-13$25.58$29.74121,000——
2012-08-10$26.28$30.5685,900——
2012-08-09$25.90$30.1177,500——
2012-08-08$26.62$30.95168,100——
2012-08-07$25.78$29.97306,100——
2012-08-06$22.72$26.4258,900——
2012-08-03$22.50$26.16130,600——
2012-08-02$21.89$25.45165,700——
2012-08-01$22.45$26.10204,800——
2012-07-31$23.44$27.25251,600——
2012-07-30$24.58$28.5887,300——
2012-07-27$24.81$28.85156,700——
2012-07-26$23.46$27.28111,200——
2012-07-25$22.69$26.38106,100——
2012-07-24$22.87$26.59162,800——
2012-07-23$23.03$26.78147,900——
2012-07-20$23.35$27.15117,800——
2012-07-19$23.84$27.7297,400——
2012-07-18$23.44$27.2572,000——
2012-07-17$22.86$26.5874,800——
2012-07-16$22.89$26.61102,800——
2012-07-13$23.90$27.7991,700——
2012-07-12$23.64$27.49122,900——
2012-07-11$24.68$28.70241,600——
2012-07-10$24.98$29.04136,700——
2012-07-09$25.42$29.56152,700——
2012-07-06$24.98$29.04117,400——
2012-07-05$25.21$29.31205,800——
2012-07-03$25.14$29.2389,500——
2012-07-02$25.34$29.46191,100——
2012-06-29$25.02$29.09216,700——
2012-06-28$23.78$27.65377,000——
2012-06-27$24.17$28.10470,800——
2012-06-26$24.62$28.6397,300——
2012-06-25$24.73$28.75126,800——
2012-06-22$25.23$29.34208,200——
2012-06-21$25.03$29.10254,100——
2012-06-20$26.11$30.36178,400——
2012-06-19$25.80$30.00236,600——
2012-06-18$24.78$28.81392,000——
2012-06-15$24.99$29.06334,000——
2012-06-14$24.12$28.04155,500——
2012-06-13$24.29$28.24175,000——
2012-06-12$25.09$29.17274,000——
2012-06-11$24.89$28.94273,200——
2012-06-08$26.31$30.59214,200——
2012-06-07$26.33$30.61233,400——
2012-06-06$26.50$30.75236,900——
2012-06-05$25.99$30.16150,600——
2012-06-04$25.56$29.66371,200——
2012-06-01$26.18$30.38698,400——
2012-05-31$27.70$32.15690,000——
2012-05-30$28.47$33.04301,800——
2012-05-29$28.79$33.41151,100——
2012-05-25$28.40$32.96162,000——
2012-05-24$29.03$33.69299,600——
2012-05-23$28.86$33.49990,000——
2012-05-22$25.94$30.10276,000——
2012-05-21$25.27$29.33187,500——
2012-05-18$24.20$28.08241,700——
2012-05-17$24.41$28.33376,900——
2012-05-16$25.69$29.81408,200——
2012-05-15$26.10$30.29597,900——
2012-05-14$26.58$30.85419,600——
2012-05-11$27.18$31.54265,000——
2012-05-10$27.39$31.79332,600——
2012-05-09$27.47$31.88659,300——
2012-05-08$25.61$29.721,041,500——
2012-05-07$28.37$32.92143,000——
2012-05-04$28.32$32.87217,900——
2012-05-03$28.96$33.61134,000——
2012-05-02$29.70$34.47332,500——
2012-05-01$28.53$33.11432,300——
2012-04-30$28.35$32.90384,500——
2012-04-27$29.51$34.25633,000——
2012-04-26$28.40$32.96331,800——
2012-04-25$27.91$31.81668,400——
2012-04-24$26.84$30.59294,300——
2012-04-23$26.52$30.23421,300——
2012-04-20$26.59$30.31264,400——
2012-04-19$26.27$29.94318,300——
2012-04-18$26.37$30.05281,000——
2012-04-17$25.51$29.07180,200——
2012-04-16$25.25$28.78154,000——
2012-04-13$25.56$29.13169,100——
2012-04-12$26.14$29.79348,900——
2012-04-11$24.89$28.37154,700——
2012-04-10$24.42$27.83175,800——
2012-04-09$25.37$28.92195,300——
2012-04-05$25.73$29.33232,400——
2012-04-04$25.07$28.52185,400——
2012-04-03$25.45$28.95234,700——
2012-04-02$25.84$29.39559,300——
2012-03-30$24.55$27.92263,300——
2012-03-29$24.43$27.79445,700——
2012-03-28$22.27$25.33170,200——
2012-03-27$22.37$25.4490,300——
2012-03-26$22.52$25.6299,400——
2012-03-23$22.12$25.1681,800——
2012-03-22$21.97$24.9982,300——
2012-03-21$22.19$25.2497,100——
2012-03-20$21.97$24.9996,200——
2012-03-19$22.29$25.35190,800——
2012-03-16$21.64$24.61206,800——
2012-03-15$21.99$25.01109,700——
2012-03-14$21.87$24.8898,200——
2012-03-13$21.96$24.98131,000——
2012-03-12$21.63$24.6060,100——
2012-03-09$21.71$24.6978,800——
2012-03-08$21.52$24.4885,700——
2012-03-07$21.14$24.0583,600——
2012-03-06$20.96$23.84139,500——
2012-03-05$21.16$24.07128,700——
2012-03-02$20.94$23.82170,400——
2012-03-01$21.67$24.65109,000——
2012-02-29$21.40$24.34213,200——
2012-02-28$21.59$24.56145,300——
2012-02-27$21.30$24.2353,800——
2012-02-24$21.36$24.30123,700——
2012-02-23$21.37$24.31123,400——
2012-02-22$21.01$23.90229,100——
2012-02-21$20.93$23.81205,100——
2012-02-17$20.44$23.25147,000——
2012-02-16$20.31$23.10210,800——
2012-02-15$19.38$22.04248,600——
2012-02-14$19.06$21.68124,700——
2012-02-13$19.09$21.7189,600——
2012-02-10$18.85$21.44195,300——
2012-02-09$18.85$21.44153,000——
2012-02-08$18.99$21.60264,200——
2012-02-07$18.76$21.34110,300——
2012-02-06$18.80$21.38133,500——
2012-02-03$18.95$21.55198,100——
2012-02-02$18.48$21.02100,200——
2012-02-01$18.56$21.11157,800——
2012-01-31$18.41$20.94142,400——
2012-01-30$18.34$20.86159,800——
2012-01-27$18.66$21.23180,200——
2012-01-26$18.60$21.16207,700——
2012-01-25$18.66$21.23188,000——
2012-01-24$18.35$20.87261,600——
2012-01-23$18.25$20.76133,400——
2012-01-20$18.76$21.3496,300——
2012-01-19$18.98$21.59117,800——
2012-01-18$18.77$21.35210,500——
2012-01-17$18.25$20.76298,800——
2012-01-13$19.13$21.76125,200——
2012-01-12$19.57$22.26125,400——
2012-01-11$19.55$22.24121,200——
2012-01-10$19.88$22.61269,000——
2012-01-09$19.86$22.59484,900——
2012-01-06$18.53$21.08179,600——
2012-01-05$18.82$21.41240,000——
2012-01-04$18.63$21.19136,700——
2012-01-03$18.34$20.8692,100——