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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$41.83$58.5198,200——
2021-12-30$42.12$58.92101,700——
2021-12-29$42.01$58.7692,100——
2021-12-28$41.29$57.76148,500——
2021-12-27$41.82$58.5090,100——
2021-12-23$40.52$56.6883,600——
2021-12-22$40.36$56.4694,900——
2021-12-21$40.11$56.11133,600——
2021-12-20$38.22$53.46160,200——
2021-12-17$38.87$54.37935,200——
2021-12-16$38.62$54.02225,700——
2021-12-15$39.21$54.85219,600——
2021-12-14$38.96$54.50268,300——
2021-12-13$39.23$54.88146,200——
2021-12-10$41.86$58.5580,100——
2021-12-09$41.80$58.4767,400——
2021-12-08$42.15$58.96122,000——
2021-12-07$42.97$60.11163,500——
2021-12-06$41.37$57.87217,400——
2021-12-03$41.94$58.67174,700——
2021-12-02$42.88$59.98244,600——
2021-12-01$42.65$59.31272,700——
2021-11-30$44.87$62.40324,400——
2021-11-29$46.24$64.30466,000——
2021-11-26$45.42$63.16296,800——
2021-11-24$47.66$66.28680,000——
2021-11-23$44.58$61.99632,900——
2021-11-22$39.91$55.50277,600——
2021-11-19$39.04$54.29191,900——
2021-11-18$39.25$54.58151,800——
2021-11-17$37.27$51.83167,800——
2021-11-16$37.24$51.79115,400——
2021-11-15$35.88$49.89168,200——
2021-11-12$36.30$50.48147,300——
2021-11-11$38.40$53.40258,300——
2021-11-10$35.99$50.05186,200——
2021-11-09$36.73$51.08114,900——
2021-11-08$35.89$49.9184,000——
2021-11-05$35.85$49.85176,900——
2021-11-04$35.43$49.27141,500——
2021-11-03$36.17$50.3081,700——
2021-11-02$34.75$48.3278,200——
2021-11-01$34.64$48.17227,800——
2021-10-29$33.30$46.31149,700——
2021-10-28$33.44$46.5082,500——
2021-10-27$32.60$45.3392,100——
2021-10-26$34.16$47.50210,400——
2021-10-25$35.47$49.3279,400——
2021-10-22$34.15$47.49110,000——
2021-10-21$34.47$47.9382,100——
2021-10-20$33.99$47.2747,700——
2021-10-19$34.33$47.7473,800——
2021-10-18$34.55$48.0590,600——
2021-10-15$33.71$46.88109,800——
2021-10-14$33.78$46.9792,800——
2021-10-13$32.79$45.60121,800——
2021-10-12$32.80$45.6159,100——
2021-10-11$31.83$44.2637,500——
2021-10-08$32.37$45.0147,000——
2021-10-07$32.99$45.8889,400——
2021-10-06$31.68$44.0583,000——
2021-10-05$33.08$46.00140,700——
2021-10-04$32.48$45.1774,100——
2021-10-01$32.38$45.0398,000——
2021-09-30$31.49$43.79181,700——
2021-09-29$34.11$47.4397,800——
2021-09-28$34.33$47.74102,400——
2021-09-27$34.82$48.42142,800——
2021-09-24$33.65$46.7987,900——
2021-09-23$33.23$46.2175,800——
2021-09-22$32.77$45.57120,800——
2021-09-21$31.99$44.4998,000——
2021-09-20$32.36$45.00111,300——
2021-09-17$33.11$46.04283,300——
2021-09-16$33.06$45.9762,200——
2021-09-15$32.68$45.44115,400——
2021-09-14$31.94$44.42127,100——
2021-09-13$32.18$44.75100,400——
2021-09-10$31.87$44.32108,600——
2021-09-09$32.17$44.74148,800——
2021-09-08$31.85$44.29174,400——
2021-09-07$32.98$45.86223,000——
2021-09-03$33.85$46.79203,500——
2021-09-02$35.20$48.66158,500——
2021-09-01$36.60$50.60101,800——
2021-08-31$36.14$49.96165,300——
2021-08-30$36.32$50.21188,900——
2021-08-27$37.76$52.20315,900——
2021-08-26$36.76$50.82406,100——
2021-08-25$34.32$47.44168,700——
2021-08-24$34.60$47.83158,000——
2021-08-23$33.04$45.67191,900——
2021-08-20$32.00$44.24172,100——
2021-08-19$30.73$42.48142,400——
2021-08-18$30.93$42.76100,300——
2021-08-17$31.45$43.48116,500——
2021-08-16$33.26$45.98116,400——
2021-08-13$33.43$46.21121,600——
2021-08-12$33.65$46.52239,500——
2021-08-11$32.50$44.9389,400——
2021-08-10$31.87$44.0695,900——
2021-08-09$30.36$41.9798,900——
2021-08-06$31.22$43.1699,800——
2021-08-05$30.85$42.65109,000——
2021-08-04$30.19$41.73101,100——
2021-08-03$31.13$43.03159,700——
2021-08-02$30.19$41.7385,800——
2021-07-30$30.07$41.5781,100——
2021-07-29$29.87$41.2998,400——
2021-07-28$29.37$40.6070,700——
2021-07-27$29.71$41.0763,900——
2021-07-26$30.11$41.6282,600——
2021-07-23$29.44$40.7084,900——
2021-07-22$29.05$40.16100,300——
2021-07-21$29.51$40.7999,300——
2021-07-20$28.27$39.08241,800——
2021-07-19$28.10$38.85207,800——
2021-07-16$29.19$40.35147,000——
2021-07-15$29.47$40.74134,300——
2021-07-14$30.05$41.5465,100——
2021-07-13$30.49$42.15115,400——
2021-07-12$30.74$42.4981,900——
2021-07-09$30.51$42.18109,800——
2021-07-08$29.40$40.64113,800——
2021-07-07$29.80$41.20123,500——
2021-07-06$30.45$42.09215,000——
2021-07-02$31.00$42.85127,900——
2021-07-01$31.89$44.08105,300——
2021-06-30$31.47$43.5093,300——
2021-06-29$30.67$42.40113,100——
2021-06-28$30.98$42.83104,500——
2021-06-25$31.50$43.55256,300——
2021-06-24$31.59$43.6787,300——
2021-06-23$31.53$43.59102,000——
2021-06-22$30.90$42.72118,100——
2021-06-21$30.36$41.97178,300——
2021-06-18$29.78$41.17268,500——
2021-06-17$30.17$41.71164,900——
2021-06-16$30.47$42.12139,300——
2021-06-15$30.60$42.30146,800——
2021-06-14$30.68$42.41208,700——
2021-06-11$31.12$43.02146,800——
2021-06-10$29.97$41.43185,500——
2021-06-09$30.40$42.02226,400——
2021-06-08$30.23$41.79252,300——
2021-06-07$29.03$39.85177,600——
2021-06-04$29.12$39.98176,800——
2021-06-03$29.92$41.08182,200——
2021-06-02$29.60$40.64213,100——
2021-06-01$29.59$40.62248,400——
2021-05-28$27.73$38.07191,800——
2021-05-27$29.84$40.97442,600——
2021-05-26$30.48$41.84215,000——
2021-05-25$29.47$40.4695,200——
2021-05-24$29.89$41.03101,000——
2021-05-21$29.76$40.86137,500——
2021-05-20$30.22$41.4960,200——
2021-05-19$30.70$42.1592,800——
2021-05-18$31.34$43.0370,800——
2021-05-17$32.12$44.10126,800——
2021-05-14$31.32$43.00151,100——
2021-05-13$30.55$41.94149,700——
2021-05-12$29.43$40.40290,600——
2021-05-11$30.11$41.34134,300——
2021-05-10$30.40$41.74156,300——
2021-05-07$31.77$43.62138,000——
2021-05-06$30.96$42.5072,900——
2021-05-05$32.07$44.0395,400——
2021-05-04$31.63$43.42134,800——
2021-05-03$31.95$43.86264,400——
2021-04-30$31.37$43.07131,200——
2021-04-29$31.18$42.8194,600——
2021-04-28$31.70$43.52105,100——
2021-04-27$31.83$43.70182,700——
2021-04-26$31.31$42.98152,200——
2021-04-23$31.02$42.5971,700——
2021-04-22$30.59$42.0097,200——
2021-04-21$31.30$42.97130,700——
2021-04-20$30.06$41.27125,000——
2021-04-19$30.58$41.98225,200——
2021-04-16$30.98$42.53189,700——
2021-04-15$31.33$43.01128,600——
2021-04-14$31.60$43.38207,900——
2021-04-13$31.21$42.85438,600——
2021-04-12$30.51$41.89207,700——
2021-04-09$28.60$39.26115,500——
2021-04-08$28.89$39.66132,400——
2021-04-07$28.11$38.59160,900——
2021-04-06$28.51$39.14147,700——
2021-04-05$28.95$39.47161,000——
2021-04-01$27.90$38.04154,500——
2021-03-31$28.45$38.79248,400——
2021-03-30$28.04$38.23199,500——
2021-03-29$27.62$37.66304,600——
2021-03-26$28.11$38.32534,600——
2021-03-25$25.49$34.75890,900——
2021-03-24$21.49$29.30112,500——
2021-03-23$22.25$30.3485,700——
2021-03-22$23.42$31.9387,200——
2021-03-19$24.18$32.97240,100——
2021-03-18$24.60$33.5498,700——
2021-03-17$24.57$33.50230,200——
2021-03-16$25.02$34.11111,400——
2021-03-15$25.63$34.9458,600——
2021-03-12$25.25$34.4374,300——
2021-03-11$25.24$34.41141,900——
2021-03-10$25.25$34.43179,500——
2021-03-09$25.07$34.18199,500——
2021-03-08$25.11$34.23165,800——
2021-03-05$24.00$32.72193,200——
2021-03-04$23.41$31.92252,500——
2021-03-03$23.54$32.09128,000——
2021-03-02$22.78$31.06109,400——
2021-03-01$23.60$32.18113,600——
2021-02-26$22.80$31.09182,400——
2021-02-25$22.42$30.57197,500——
2021-02-24$22.32$30.43141,400——
2021-02-23$21.85$29.79159,800——
2021-02-22$21.62$29.48110,200——
2021-02-19$21.41$29.1984,000——
2021-02-18$21.03$28.6791,900——
2021-02-17$21.66$29.53108,400——
2021-02-16$21.98$29.97104,000——
2021-02-12$22.26$30.35123,900——
2021-02-11$22.97$31.32109,100——
2021-02-10$23.92$32.61112,200——
2021-02-09$23.84$32.50127,800——
2021-02-08$24.33$33.17225,300——
2021-02-05$23.76$32.39203,700——
2021-02-04$22.84$31.14118,300——
2021-02-03$21.68$29.56104,100——
2021-02-02$21.61$29.46141,600——
2021-02-01$21.61$29.46198,000——
2021-01-29$20.66$28.17136,200——
2021-01-28$21.33$29.08229,500——
2021-01-27$22.42$30.57305,700——
2021-01-26$21.07$28.73123,800——
2021-01-25$20.53$27.99348,800——
2021-01-22$20.46$27.89218,900——
2021-01-21$20.76$28.30220,000——
2021-01-20$20.91$28.51181,200——
2021-01-19$21.03$28.54212,700——
2021-01-15$21.21$28.78342,600——
2021-01-14$20.90$28.36201,900——
2021-01-13$20.39$27.67250,300——
2021-01-12$20.98$28.47356,600——
2021-01-11$18.88$25.62442,100——
2021-01-08$18.08$24.53140,700——
2021-01-07$18.19$24.68251,700——
2021-01-06$17.99$24.41491,700——
2021-01-05$17.21$23.35166,000——
2021-01-04$16.75$22.73167,500——