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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$44.01$52.94103,900——
2013-12-30$44.19$53.1587,400——
2013-12-27$44.27$53.25143,600——
2013-12-26$44.70$53.7783,800——
2013-12-24$44.78$53.8640,000——
2013-12-23$44.28$53.26163,000——
2013-12-20$44.53$53.56240,700——
2013-12-19$43.00$51.72106,100——
2013-12-18$43.71$52.5897,400——
2013-12-17$43.52$52.35114,600——
2013-12-16$43.62$52.47294,400——
2013-12-13$42.49$51.1194,900——
2013-12-12$42.48$51.10139,300——
2013-12-11$42.58$51.22116,100——
2013-12-10$43.14$51.89145,400——
2013-12-09$43.04$51.7774,100——
2013-12-06$43.23$52.00124,800——
2013-12-05$42.89$51.5995,900——
2013-12-04$43.45$52.26168,700——
2013-12-03$43.49$52.21261,000——
2013-12-02$44.45$53.37211,300——
2013-11-29$45.52$54.65119,900——
2013-11-27$45.17$54.23227,700——
2013-11-26$44.54$53.47596,200——
2013-11-25$46.42$55.73377,100——
2013-11-22$46.88$56.28124,300——
2013-11-21$46.46$55.7855,200——
2013-11-20$46.32$55.6179,800——
2013-11-19$45.75$54.9374,000——
2013-11-18$45.85$55.05118,000——
2013-11-15$45.89$55.10202,100——
2013-11-14$46.06$55.3096,000——
2013-11-13$46.75$56.1391,400——
2013-11-12$46.33$55.62190,500——
2013-11-11$45.95$55.17108,700——
2013-11-08$46.50$55.83100,800——
2013-11-07$45.80$54.9961,400——
2013-11-06$46.61$55.9636,600——
2013-11-05$47.42$56.93219,200——
2013-11-04$46.90$56.31110,300——
2013-11-01$45.98$55.20132,600——
2013-10-31$46.63$55.98113,500——
2013-10-30$46.84$56.2443,400——
2013-10-29$47.33$56.8291,000——
2013-10-28$46.53$55.86106,300——
2013-10-25$46.22$55.4991,700——
2013-10-24$46.54$55.8887,400——
2013-10-23$45.72$54.8968,600——
2013-10-22$45.00$54.0369,200——
2013-10-21$44.64$53.5992,500——
2013-10-18$45.42$54.53101,300——
2013-10-17$44.13$52.9874,700——
2013-10-16$44.07$52.9146,200——
2013-10-15$43.70$52.4781,200——
2013-10-14$44.14$52.9965,700——
2013-10-11$44.16$53.0279,000——
2013-10-10$43.72$52.4996,200——
2013-10-09$42.37$50.87129,400——
2013-10-08$42.81$51.40153,300——
2013-10-07$43.45$52.1789,600——
2013-10-04$44.05$52.89121,900——
2013-10-03$43.26$51.9498,100——
2013-10-02$43.53$52.2698,200——
2013-10-01$43.80$52.59115,600——
2013-09-30$43.75$52.53201,500——
2013-09-27$43.20$51.87139,800——
2013-09-26$43.85$52.65203,000——
2013-09-25$43.23$51.90203,000——
2013-09-24$43.55$52.29124,400——
2013-09-23$43.14$51.79102,200——
2013-09-20$42.98$51.60115,200——
2013-09-19$43.25$51.9365,600——
2013-09-18$42.88$51.4868,000——
2013-09-17$42.54$51.0731,900——
2013-09-16$41.63$49.9857,000——
2013-09-13$41.82$50.2156,600——
2013-09-12$41.36$49.6661,200——
2013-09-11$42.08$50.5257,800——
2013-09-10$42.11$50.56155,800——
2013-09-09$41.29$49.57193,200——
2013-09-06$41.05$49.28143,800——
2013-09-05$41.68$50.04118,400——
2013-09-04$41.59$49.93141,500——
2013-09-03$41.62$49.87185,600——
2013-08-30$42.61$51.06174,200——
2013-08-29$43.79$52.47149,100——
2013-08-28$42.87$51.37283,100——
2013-08-27$41.99$50.32690,700——
2013-08-26$38.00$45.54294,300——
2013-08-23$38.82$46.5298,100——
2013-08-22$39.66$47.52118,400——
2013-08-21$37.48$44.9142,400——
2013-08-20$37.22$44.6080,000——
2013-08-19$36.01$43.1544,900——
2013-08-16$36.81$44.1184,800——
2013-08-15$36.58$43.83173,000——
2013-08-14$38.23$45.81120,100——
2013-08-13$38.04$45.5871,600——
2013-08-12$36.78$44.0769,000——
2013-08-09$36.80$44.1065,600——
2013-08-08$37.15$44.52101,100——
2013-08-07$36.73$44.0188,200——
2013-08-06$37.84$45.34132,700——
2013-08-05$37.01$44.3575,900——
2013-08-02$37.38$44.7943,400——
2013-08-01$36.95$44.2889,800——
2013-07-31$36.48$43.7156,800——
2013-07-30$36.52$43.7698,400——
2013-07-29$37.87$45.38134,200——
2013-07-26$38.27$45.86126,100——
2013-07-25$38.76$46.4582,900——
2013-07-24$38.59$46.2490,400——
2013-07-23$37.79$45.2836,400——
2013-07-22$38.02$45.5649,400——
2013-07-19$38.24$45.82154,800——
2013-07-18$37.62$45.08257,900——
2013-07-17$36.99$44.3241,000——
2013-07-16$37.01$44.3575,600——
2013-07-15$37.34$44.7497,900——
2013-07-12$37.32$44.7261,900——
2013-07-11$37.12$44.48134,300——
2013-07-10$36.79$44.0973,100——
2013-07-09$36.17$43.34259,100——
2013-07-08$36.01$43.15136,200——
2013-07-05$35.95$43.0883,500——
2013-07-03$35.17$42.1469,500——
2013-07-02$35.17$42.14106,200——
2013-07-01$34.55$41.40129,500——
2013-06-28$33.83$40.54118,900——
2013-06-27$33.73$40.42134,400——
2013-06-26$31.79$38.0999,200——
2013-06-25$32.00$38.35121,500——
2013-06-24$31.99$38.33113,100——
2013-06-21$32.43$38.86156,900——
2013-06-20$32.49$38.9359,700——
2013-06-19$34.25$41.0440,000——
2013-06-18$34.43$41.2689,000——
2013-06-17$33.73$40.42103,100——
2013-06-14$34.16$40.9348,500——
2013-06-13$34.47$41.3181,800——
2013-06-12$33.66$40.3385,800——
2013-06-11$34.49$41.33121,600——
2013-06-10$35.15$42.12198,900——
2013-06-07$34.68$41.56202,000——
2013-06-06$34.38$41.20109,200——
2013-06-05$34.44$41.21193,200——
2013-06-04$34.55$41.34291,900——
2013-06-03$36.00$43.08461,400——
2013-05-31$36.10$43.20250,800——
2013-05-30$35.02$41.90201,000——
2013-05-29$34.64$41.45272,200——
2013-05-28$34.40$41.16202,700——
2013-05-24$33.59$40.1959,800——
2013-05-23$33.11$39.62103,200——
2013-05-22$33.11$39.62222,900——
2013-05-21$34.03$40.72106,100——
2013-05-20$33.94$40.61128,500——
2013-05-17$34.06$40.75130,800——
2013-05-16$33.59$40.19113,400——
2013-05-15$34.00$40.68200,400——
2013-05-14$34.15$40.86238,100——
2013-05-13$32.01$38.30130,200——
2013-05-10$32.22$38.55134,500——
2013-05-09$31.89$38.16157,500——
2013-05-08$31.43$37.61264,700——
2013-05-07$30.00$35.90484,500——
2013-05-06$29.83$35.69209,100——
2013-05-03$30.17$36.10261,800——
2013-05-02$29.85$35.72145,900——
2013-05-01$29.42$35.20202,700——
2013-04-30$30.24$36.18145,900——
2013-04-29$30.28$36.23110,700——
2013-04-26$30.52$36.52105,900——
2013-04-25$30.73$36.77182,600——
2013-04-24$30.30$36.26208,500——
2013-04-23$30.96$37.05168,700——
2013-04-22$30.59$36.60208,400——
2013-04-19$30.34$36.30126,400——
2013-04-18$30.25$36.20121,300——
2013-04-17$30.74$36.78158,200——
2013-04-16$31.46$37.64155,500——
2013-04-15$31.35$37.51206,300——
2013-04-12$33.49$40.07102,800——
2013-04-11$33.21$39.74167,500——
2013-04-10$32.61$39.02161,100——
2013-04-09$31.80$38.05134,300——
2013-04-08$32.01$38.30265,700——
2013-04-05$31.43$37.61126,800——
2013-04-04$31.79$38.04156,700——
2013-04-03$31.71$37.94189,700——
2013-04-02$32.53$38.92184,200——
2013-04-01$32.82$39.27227,300——
2013-03-28$33.52$40.11390,400——
2013-03-27$32.66$39.02148,300——
2013-03-26$33.95$40.56465,000——
2013-03-25$32.31$38.60277,000——
2013-03-22$31.98$38.21486,000——
2013-03-21$33.23$39.701,104,300——
2013-03-20$37.12$44.35235,100——
2013-03-19$36.75$43.91202,000——
2013-03-18$37.17$44.41158,800——
2013-03-15$37.15$44.38118,300——
2013-03-14$37.46$44.75191,800——
2013-03-13$37.49$44.79170,400——
2013-03-12$36.84$44.01311,700——
2013-03-11$37.79$45.15169,300——
2013-03-08$38.02$45.42108,000——
2013-03-07$37.96$45.35157,400——
2013-03-06$37.39$44.67129,400——
2013-03-05$37.26$44.52108,400——
2013-03-04$36.35$43.43285,700——
2013-03-01$36.40$43.49197,100——
2013-02-28$36.04$43.06159,300——
2013-02-27$35.41$42.3182,700——
2013-02-26$35.06$41.8990,500——
2013-02-25$34.52$41.24112,200——
2013-02-22$35.50$42.4187,400——
2013-02-21$35.42$42.32116,000——
2013-02-20$36.10$43.13228,700——
2013-02-19$36.76$43.92169,400——
2013-02-15$36.45$43.55117,500——
2013-02-14$37.27$44.53146,000——
2013-02-13$37.18$44.42168,500——
2013-02-12$38.56$46.07314,300——
2013-02-11$37.18$44.4296,200——
2013-02-08$37.08$44.3092,500——
2013-02-07$37.11$44.34106,000——
2013-02-06$37.09$44.3195,600——
2013-02-05$36.83$44.0082,800——
2013-02-04$36.79$43.95181,000——
2013-02-01$36.93$44.12198,300——
2013-01-31$36.56$43.68135,800——
2013-01-30$35.55$42.47215,800——
2013-01-29$36.44$43.54173,800——
2013-01-28$37.06$44.28120,000——
2013-01-25$37.10$44.32178,900——
2013-01-24$37.09$44.31341,600——
2013-01-23$36.86$44.04198,100——
2013-01-22$37.04$44.25192,900——
2013-01-18$37.17$44.41728,400——
2013-01-17$34.00$40.62115,700——
2013-01-16$33.86$40.45159,400——
2013-01-15$34.21$40.87124,400——
2013-01-14$34.11$40.75217,200——
2013-01-11$33.14$39.59143,400——
2013-01-10$33.00$39.43152,600——
2013-01-09$33.04$39.47201,400——
2013-01-08$32.73$39.10230,600——
2013-01-07$32.21$38.48178,400——
2013-01-04$32.22$38.49169,500——
2013-01-03$31.68$37.85283,400——
2013-01-02$30.53$36.47254,300——