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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$16.62$22.55145,000——
2020-12-30$16.64$22.58335,100——
2020-12-29$16.79$22.78118,100——
2020-12-28$17.15$23.27161,700——
2020-12-24$17.39$23.6056,900——
2020-12-23$17.46$23.69381,000——
2020-12-22$16.86$22.88171,400——
2020-12-21$17.33$23.52261,000——
2020-12-18$17.79$24.14545,700——
2020-12-17$17.89$24.27201,700——
2020-12-16$17.50$23.75360,900——
2020-12-15$17.35$23.54253,800——
2020-12-14$16.13$21.89215,300——
2020-12-11$17.01$23.08198,100——
2020-12-10$16.97$23.03132,500——
2020-12-09$17.34$23.53267,800——
2020-12-08$17.72$24.04174,000——
2020-12-07$17.10$23.20153,100——
2020-12-04$17.81$24.1790,500——
2020-12-03$17.32$23.50110,300——
2020-12-02$16.98$23.04208,700——
2020-12-01$16.87$22.89359,100——
2020-11-30$16.93$22.97233,900——
2020-11-27$17.84$24.21159,300——
2020-11-25$18.06$24.51263,400——
2020-11-24$18.46$25.05266,500——
2020-11-23$16.69$22.65361,100——
2020-11-20$16.23$22.02215,800——
2020-11-19$15.85$21.51198,400——
2020-11-18$15.22$20.65181,900——
2020-11-17$14.53$19.72109,700——
2020-11-16$13.97$18.96161,100——
2020-11-13$13.74$18.64128,900——
2020-11-12$13.04$17.69192,300——
2020-11-11$12.87$17.46126,400——
2020-11-10$13.93$18.90215,600——
2020-11-09$13.16$17.86423,000——
2020-11-06$11.43$15.51104,900——
2020-11-05$11.99$16.2771,000——
2020-11-04$11.44$15.52102,500——
2020-11-03$11.38$15.4494,700——
2020-11-02$11.10$15.0693,700——
2020-10-30$10.91$14.80145,300——
2020-10-29$11.17$15.16109,700——
2020-10-28$11.25$15.27168,000——
2020-10-27$12.27$16.65168,500——
2020-10-26$12.66$17.18161,600——
2020-10-23$12.76$17.31173,400——
2020-10-22$12.84$17.42146,800——
2020-10-21$12.15$16.49146,300——
2020-10-20$11.86$16.09290,900——
2020-10-19$11.40$15.47221,300——
2020-10-16$10.98$14.90277,700——
2020-10-15$10.77$14.61132,300——
2020-10-14$10.49$14.2379,100——
2020-10-13$10.69$14.51124,000——
2020-10-12$10.87$14.75111,500——
2020-10-09$10.94$14.84134,100——
2020-10-08$10.88$14.7698,800——
2020-10-07$10.65$14.45139,200——
2020-10-06$10.48$14.22173,500——
2020-10-05$10.90$14.79167,000——
2020-10-02$10.52$14.27157,200——
2020-10-01$10.30$13.98205,800——
2020-09-30$9.94$13.49248,000——
2020-09-29$9.91$13.45267,800——
2020-09-28$10.39$14.10150,800——
2020-09-25$10.25$13.91172,700——
2020-09-24$10.31$13.99297,600——
2020-09-23$10.64$14.44202,000——
2020-09-22$11.08$15.03210,800——
2020-09-21$11.34$15.39303,400——
2020-09-18$12.78$17.34658,400——
2020-09-17$12.20$16.55272,800——
2020-09-16$12.13$16.46328,200——
2020-09-15$12.00$16.28283,800——
2020-09-14$11.49$15.59276,200——
2020-09-11$11.32$15.36226,700——
2020-09-10$11.22$15.22357,100——
2020-09-09$11.07$15.02195,400——
2020-09-08$11.11$15.08222,800——
2020-09-04$11.24$15.25229,900——
2020-09-03$11.38$15.44260,000——
2020-09-02$11.41$15.48293,100——
2020-09-01$10.98$14.90236,200——
2020-08-31$10.91$14.80238,000——
2020-08-28$11.14$15.12216,900——
2020-08-27$10.99$14.91289,200——
2020-08-26$10.88$14.76217,800——
2020-08-25$11.57$15.70282,500——
2020-08-24$11.14$15.12237,600——
2020-08-21$10.00$13.57203,600——
2020-08-20$10.08$13.68202,000——
2020-08-19$10.29$13.96187,600——
2020-08-18$10.50$14.25301,300——
2020-08-17$10.86$14.74132,900——
2020-08-14$10.82$14.68210,200——
2020-08-13$10.70$14.52171,800——
2020-08-12$10.74$14.57193,200——
2020-08-11$10.54$14.30185,500——
2020-08-10$10.45$14.18206,800——
2020-08-07$10.55$14.32181,200——
2020-08-06$10.19$13.83140,100——
2020-08-05$10.41$14.13108,700——
2020-08-04$9.86$13.38166,900——
2020-08-03$9.61$13.04174,200——
2020-07-31$9.64$13.08229,800——
2020-07-30$9.72$13.19141,000——
2020-07-29$10.18$13.81157,100——
2020-07-28$9.92$13.46302,300——
2020-07-27$10.37$14.07147,400——
2020-07-24$10.52$14.27122,400——
2020-07-23$10.68$14.49172,200——
2020-07-22$10.61$14.40173,000——
2020-07-21$10.98$14.90196,900——
2020-07-20$10.50$14.25201,800——
2020-07-17$10.68$14.49140,500——
2020-07-16$11.08$15.03156,400——
2020-07-15$11.31$15.35249,400——
2020-07-14$10.50$14.25262,100——
2020-07-13$10.88$14.76373,300——
2020-07-10$10.10$13.70262,000——
2020-07-09$9.73$13.20278,600——
2020-07-08$9.88$13.41201,300——
2020-07-07$10.03$13.61362,800——
2020-07-06$10.40$14.11182,700——
2020-07-02$10.51$14.26135,400——
2020-07-01$10.36$14.06171,600——
2020-06-30$10.84$14.71125,100——
2020-06-29$10.73$14.56258,700——
2020-06-26$10.10$13.70399,000——
2020-06-25$10.76$14.60189,200——
2020-06-24$11.27$15.29199,800——
2020-06-23$12.06$16.36249,600——
2020-06-22$11.99$16.27267,300——
2020-06-19$11.69$15.86481,800——
2020-06-18$11.70$15.88210,200——
2020-06-17$11.89$16.13249,700——
2020-06-16$12.42$16.85209,000——
2020-06-15$12.69$17.22297,000——
2020-06-12$12.81$17.38471,600——
2020-06-11$12.09$16.40510,700——
2020-06-10$13.00$17.64281,800——
2020-06-09$14.26$19.35561,400——
2020-06-08$14.39$19.53331,400——
2020-06-05$12.99$17.63331,600——
2020-06-04$12.38$16.80252,000——
2020-06-03$11.52$15.63279,600——
2020-06-02$11.16$15.14167,700——
2020-06-01$10.79$14.64277,500——
2020-05-29$10.50$14.25458,800——
2020-05-28$10.83$14.70263,200——
2020-05-27$10.85$14.72310,400——
2020-05-26$10.75$14.59274,800——
2020-05-22$10.70$14.52193,200——
2020-05-21$10.57$14.34159,400——
2020-05-20$10.37$14.07160,100——
2020-05-19$10.21$13.85256,500——
2020-05-18$10.52$14.27280,600——
2020-05-15$9.96$13.51197,100——
2020-05-14$10.02$13.60338,400——
2020-05-13$10.02$13.60314,800——
2020-05-12$9.96$13.51252,300——
2020-05-11$10.37$14.07308,000——
2020-05-08$9.78$13.27414,000——
2020-05-07$9.23$12.52221,100——
2020-05-06$9.39$12.74118,200——
2020-05-05$9.51$12.90135,200——
2020-05-04$9.74$13.22151,700——
2020-05-01$9.88$13.41310,300——
2020-04-30$10.31$13.99193,900——
2020-04-29$11.01$14.94369,000——
2020-04-28$10.39$14.10507,200——
2020-04-27$9.82$13.32216,700——
2020-04-24$9.19$12.47318,800——
2020-04-23$8.81$11.95297,900——
2020-04-22$8.79$11.93201,200——
2020-04-21$9.34$12.67325,200——
2020-04-20$9.39$12.74456,200——
2020-04-17$9.41$12.77323,300——
2020-04-16$9.13$12.39370,400——
2020-04-15$9.20$12.48829,500——
2020-04-14$10.79$14.64394,200——
2020-04-13$10.91$14.80324,000——
2020-04-09$13.20$17.91695,300——
2020-04-08$10.54$14.30196,700——
2020-04-07$10.63$14.42229,400——
2020-04-06$10.70$14.52165,600——
2020-04-03$9.96$13.51298,000——
2020-04-02$11.05$14.99197,900——
2020-04-01$10.65$14.45197,200——
2020-03-31$11.82$16.04388,200——
2020-03-30$11.25$15.27327,900——
2020-03-27$11.23$15.24338,800——
2020-03-26$11.13$15.10496,200——
2020-03-25$10.08$13.68567,600——
2020-03-24$9.35$12.69340,200——
2020-03-23$8.74$11.86294,100——
2020-03-20$9.18$12.46601,100——
2020-03-19$9.34$12.67592,500——
2020-03-18$10.75$14.59223,100——
2020-03-17$11.16$15.14370,600——
2020-03-16$10.47$14.21294,700——
2020-03-13$12.68$17.21302,600——
2020-03-12$11.65$15.81300,000——
2020-03-11$12.50$16.96256,500——
2020-03-10$12.58$17.07298,200——
2020-03-09$13.00$17.64298,100——
2020-03-06$14.45$19.61263,800——
2020-03-05$14.29$19.39201,300——
2020-03-04$14.85$20.15208,200——
2020-03-03$14.20$19.27293,800——
2020-03-02$14.65$19.88172,800——
2020-02-28$14.70$19.95264,300——
2020-02-27$14.27$19.36578,500——
2020-02-26$14.77$20.04252,800——
2020-02-25$14.77$20.04210,100——
2020-02-24$15.20$20.62262,800——
2020-02-21$15.85$21.51100,800——
2020-02-20$16.23$22.0294,600——
2020-02-19$16.18$21.95138,100——
2020-02-18$16.67$22.62136,900——
2020-02-14$16.87$22.89217,500——
2020-02-13$16.99$23.05307,100——
2020-02-12$16.52$22.42245,100——
2020-02-11$15.77$21.40255,900——
2020-02-10$15.57$21.13217,300——
2020-02-07$16.41$22.27252,500——
2020-02-06$16.75$22.73201,300——
2020-02-05$17.52$23.77189,400——
2020-02-04$16.61$22.54199,900——
2020-02-03$16.77$22.76304,600——
2020-01-31$17.22$23.37166,100——
2020-01-30$18.23$24.74148,900——
2020-01-29$18.30$24.83104,800——
2020-01-28$18.42$24.99124,800——
2020-01-27$18.30$24.83249,700——
2020-01-24$19.35$26.26109,800——
2020-01-23$20.17$27.37135,800——
2020-01-22$20.31$27.5692,600——
2020-01-21$20.19$27.40198,800——
2020-01-17$19.90$27.00247,200——
2020-01-16$20.00$27.14212,200——
2020-01-15$20.10$27.27152,400——
2020-01-14$20.14$27.33278,000——
2020-01-13$19.40$26.32474,700——
2020-01-10$20.08$27.25164,700——
2020-01-09$20.38$27.65125,100——
2020-01-08$21.02$28.52112,000——
2020-01-07$20.81$28.24221,900——
2020-01-06$20.94$28.41159,200——
2020-01-03$20.99$28.48212,000——
2020-01-02$21.12$28.66252,800——