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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$21.74$29.50147,400——
2019-12-30$21.52$29.20147,900——
2019-12-27$21.54$29.23116,400——
2019-12-26$21.57$29.27111,600——
2019-12-24$21.76$29.5371,600——
2019-12-23$22.03$29.89164,200——
2019-12-20$21.62$29.34737,700——
2019-12-19$21.76$29.53255,900——
2019-12-18$21.86$29.66121,600——
2019-12-17$21.25$28.83156,500——
2019-12-16$20.84$28.28326,400——
2019-12-13$20.55$27.88183,900——
2019-12-12$20.72$28.11182,600——
2019-12-11$20.36$27.63178,100——
2019-12-10$20.01$27.15188,600——
2019-12-09$20.29$27.53395,200——
2019-12-06$19.57$26.55350,400——
2019-12-05$19.04$25.84328,100——
2019-12-04$19.12$25.67295,500——
2019-12-03$18.68$25.08471,200——
2019-12-02$18.95$25.44501,600——
2019-11-29$19.55$26.25290,700——
2019-11-27$19.97$26.81796,500——
2019-11-26$20.05$26.921,382,600——
2019-11-25$25.20$33.84212,400——
2019-11-22$24.18$32.47202,000——
2019-11-21$23.41$31.43323,800——
2019-11-20$23.98$32.20282,000——
2019-11-19$24.32$32.65290,400——
2019-11-18$24.14$32.41197,000——
2019-11-15$24.59$33.02303,000——
2019-11-14$24.16$32.44186,100——
2019-11-13$24.69$33.15145,700——
2019-11-12$25.26$33.92175,000——
2019-11-11$25.35$34.04192,400——
2019-11-08$26.05$34.98137,800——
2019-11-07$26.39$35.43174,000——
2019-11-06$27.17$36.48232,700——
2019-11-05$28.60$38.40179,400——
2019-11-04$27.57$37.02197,600——
2019-11-01$26.63$35.76123,800——
2019-10-31$26.05$34.98113,700——
2019-10-30$26.26$35.26119,200——
2019-10-29$26.25$35.25109,300——
2019-10-28$25.98$34.8894,800——
2019-10-25$25.57$34.33113,900——
2019-10-24$25.04$33.6299,400——
2019-10-23$25.30$33.97146,100——
2019-10-22$26.14$35.10213,700——
2019-10-21$25.71$34.52151,400——
2019-10-18$25.53$34.2894,000——
2019-10-17$25.67$34.47119,000——
2019-10-16$25.31$33.98125,700——
2019-10-15$24.75$33.23162,900——
2019-10-14$24.63$33.07239,200——
2019-10-11$24.18$32.47138,400——
2019-10-10$23.29$31.27108,500——
2019-10-09$23.27$31.24122,100——
2019-10-08$23.37$31.38162,200——
2019-10-07$23.59$31.67150,600——
2019-10-04$23.57$31.65120,200——
2019-10-03$23.84$32.01185,200——
2019-10-02$23.41$31.43150,300——
2019-10-01$24.53$32.94138,200——
2019-09-30$24.86$33.38184,200——
2019-09-27$25.19$33.82194,100——
2019-09-26$24.85$33.37178,900——
2019-09-25$24.55$32.96182,700——
2019-09-24$23.88$32.06290,100——
2019-09-23$24.03$32.27128,600——
2019-09-20$24.18$32.47285,100——
2019-09-19$24.11$32.37158,400——
2019-09-18$24.00$32.22243,600——
2019-09-17$24.54$32.95224,200——
2019-09-16$24.72$33.19198,400——
2019-09-13$25.10$33.70292,300——
2019-09-12$25.08$33.68169,600——
2019-09-11$24.94$33.49171,100——
2019-09-10$24.66$33.11236,600——
2019-09-09$24.20$32.49273,300——
2019-09-06$23.49$31.27237,700——
2019-09-05$23.06$30.70273,300——
2019-09-04$21.97$29.25391,800——
2019-09-03$20.41$27.17772,300——
2019-08-30$21.52$28.65417,500——
2019-08-29$21.17$28.181,171,300——
2019-08-28$21.22$28.251,287,600——
2019-08-27$24.97$33.24212,300——
2019-08-26$25.24$33.60142,300——
2019-08-23$24.66$32.83144,300——
2019-08-22$25.61$34.09220,100——
2019-08-21$25.08$33.39306,100——
2019-08-20$24.10$32.08355,400——
2019-08-19$23.90$31.82158,300——
2019-08-16$22.86$30.43118,900——
2019-08-15$22.45$29.89154,200——
2019-08-14$23.60$31.42171,800——
2019-08-13$24.49$32.6075,200——
2019-08-12$24.40$32.4883,300——
2019-08-09$24.50$32.62124,500——
2019-08-08$24.87$33.11169,800——
2019-08-07$25.14$33.47196,100——
2019-08-06$25.08$33.39207,400——
2019-08-05$24.34$32.40143,600——
2019-08-02$25.07$33.37106,100——
2019-08-01$25.04$33.34162,700——
2019-07-31$26.33$35.05118,700——
2019-07-30$25.98$34.59188,800——
2019-07-29$25.91$34.49132,600——
2019-07-26$25.18$33.52110,600——
2019-07-25$25.32$33.71112,600——
2019-07-24$25.87$34.44107,600——
2019-07-23$25.78$34.3293,500——
2019-07-22$25.41$33.83110,600——
2019-07-19$25.97$34.57123,800——
2019-07-18$25.77$34.31179,500——
2019-07-17$25.94$34.5394,800——
2019-07-16$26.69$35.5399,200——
2019-07-15$26.61$35.43146,100——
2019-07-12$27.08$36.0592,200——
2019-07-11$26.56$35.36119,400——
2019-07-10$25.95$34.55162,100——
2019-07-09$26.20$34.88141,000——
2019-07-08$26.95$35.88131,700——
2019-07-05$27.18$36.1881,300——
2019-07-03$26.65$35.4887,300——
2019-07-02$26.45$35.21240,600——
2019-07-01$26.72$35.57161,200——
2019-06-28$27.00$35.94225,500——
2019-06-27$26.65$35.48170,100——
2019-06-26$26.40$35.15126,400——
2019-06-25$26.33$35.05184,000——
2019-06-24$26.62$35.44217,600——
2019-06-21$27.12$36.10215,000——
2019-06-20$27.01$35.96121,600——
2019-06-19$27.44$36.53276,700——
2019-06-18$27.15$36.14226,800——
2019-06-17$26.70$35.54203,600——
2019-06-14$26.26$34.96224,000——
2019-06-13$26.35$35.08200,100——
2019-06-12$25.01$33.30118,500——
2019-06-11$25.66$34.16263,000——
2019-06-10$24.99$33.27227,800——
2019-06-07$25.11$33.16199,700——
2019-06-06$24.91$32.90330,600——
2019-06-05$25.54$33.73448,400——
2019-06-04$26.67$35.22419,400——
2019-06-03$26.36$34.81442,900——
2019-05-31$25.76$34.02737,600——
2019-05-30$28.51$37.651,070,500——
2019-05-29$30.71$40.56248,300——
2019-05-28$32.61$43.07187,000——
2019-05-24$33.47$44.2089,300——
2019-05-23$33.06$43.66150,100——
2019-05-22$33.43$44.1584,500——
2019-05-21$34.02$44.93100,800——
2019-05-20$33.81$44.6569,800——
2019-05-17$33.70$44.51110,700——
2019-05-16$34.76$45.91119,400——
2019-05-15$35.20$46.49131,300——
2019-05-14$34.63$45.7390,300——
2019-05-13$34.11$45.05171,500——
2019-05-10$35.59$47.00114,900——
2019-05-09$36.07$47.64160,500——
2019-05-08$35.51$46.90148,300——
2019-05-07$35.22$46.51221,600——
2019-05-06$36.23$47.85165,000——
2019-05-03$36.99$48.85191,300——
2019-05-02$35.45$46.82241,700——
2019-05-01$34.63$45.73278,600——
2019-04-30$35.65$47.08155,800——
2019-04-29$35.82$47.31276,000——
2019-04-26$34.61$45.71207,100——
2019-04-25$33.86$44.72360,400——
2019-04-24$33.98$44.88188,100——
2019-04-23$33.57$44.33196,300——
2019-04-22$33.14$43.77218,700——
2019-04-18$32.76$43.27164,800——
2019-04-17$32.91$43.46184,300——
2019-04-16$33.14$43.77107,600——
2019-04-15$32.94$43.50179,400——
2019-04-12$33.42$44.14230,300——
2019-04-11$33.78$44.61186,300——
2019-04-10$34.20$45.17183,600——
2019-04-09$33.63$44.41134,300——
2019-04-08$34.48$45.27221,600——
2019-04-05$34.43$45.21189,800——
2019-04-04$34.13$44.81227,500——
2019-04-03$33.34$43.78240,700——
2019-04-02$33.88$44.48309,100——
2019-04-01$34.27$45.00284,500——
2019-03-29$36.38$47.77717,600——
2019-03-28$40.06$52.601,287,800——
2019-03-27$32.63$42.84225,400——
2019-03-26$32.29$42.40219,800——
2019-03-25$32.23$42.32208,900——
2019-03-22$31.66$41.57380,200——
2019-03-21$32.92$43.22229,200——
2019-03-20$33.38$43.83146,900——
2019-03-19$33.80$44.38288,600——
2019-03-18$34.41$45.18223,000——
2019-03-15$33.71$44.26307,000——
2019-03-14$34.58$45.4091,100——
2019-03-13$34.42$45.19129,700——
2019-03-12$34.23$44.94103,200——
2019-03-11$34.80$45.69156,800——
2019-03-08$34.27$45.00126,900——
2019-03-07$34.66$45.51251,100——
2019-03-06$34.98$45.93235,500——
2019-03-05$35.24$46.27177,800——
2019-03-04$34.97$45.92172,900——
2019-03-01$35.11$46.10183,600——
2019-02-28$35.03$45.99172,000——
2019-02-27$35.05$46.02137,500——
2019-02-26$34.83$45.73193,900——
2019-02-25$35.05$46.02216,800——
2019-02-22$34.18$44.8899,500——
2019-02-21$33.62$44.1463,100——
2019-02-20$33.52$44.01124,200——
2019-02-19$33.14$43.51205,400——
2019-02-15$34.12$44.80248,000——
2019-02-14$33.04$43.38261,200——
2019-02-13$32.79$43.05179,800——
2019-02-12$31.99$42.00161,900——
2019-02-11$32.01$42.0396,100——
2019-02-08$32.00$42.02146,300——
2019-02-07$31.52$41.39154,500——
2019-02-06$31.11$40.85229,700——
2019-02-05$32.36$42.49157,900——
2019-02-04$31.69$41.61152,200——
2019-02-01$31.96$41.96164,500——
2019-01-31$31.95$41.95159,900——
2019-01-30$32.50$42.67104,200——
2019-01-29$32.47$42.63108,000——
2019-01-28$32.88$43.17100,300——
2019-01-25$33.41$43.87110,300——
2019-01-24$32.23$42.32165,500——
2019-01-23$33.08$43.43204,000——
2019-01-22$32.86$43.15153,800——
2019-01-18$33.82$44.41198,400——
2019-01-17$34.17$44.87222,500——
2019-01-16$33.47$43.95168,300——
2019-01-15$33.52$44.01156,100——
2019-01-14$33.17$43.55106,300——
2019-01-11$33.38$43.8397,000——
2019-01-10$33.21$43.6090,600——
2019-01-09$34.24$44.96156,600——
2019-01-08$33.29$43.71186,600——
2019-01-07$33.79$44.37173,400——
2019-01-04$33.23$43.63145,800——
2019-01-03$31.91$41.90209,000——
2019-01-02$32.29$42.40271,500——