NYSE:MOV
Movado Group Inc Stock Price (Quote)
$26.05
+0.160 (+0.618%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $24.57 | $28.24 | Friday, 3rd May 2024 MOV stock ended at $26.05. This is 0.618% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.08% from a day low at $26.00 to a day high of $26.28. |
| 90 days | $24.12 | $29.42 | |
| 52 weeks | $23.94 | $31.44 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $27.38 | $27.44 | $26.81 | $26.84 | 142 334 |
| Jun 09, 2023 | $27.70 | $27.62 | $26.99 | $27.39 | 59 494 |
| Jun 08, 2023 | $27.79 | $27.67 | $27.13 | $27.59 | 108 970 |
| Jun 07, 2023 | $26.98 | $28.05 | $26.90 | $27.89 | 119 413 |
| Jun 06, 2023 | $25.90 | $26.93 | $25.81 | $26.71 | 154 242 |
| Jun 05, 2023 | $26.63 | $26.73 | $25.87 | $26.26 | 121 935 |
| Jun 02, 2023 | $25.61 | $26.82 | $25.54 | $26.75 | 141 482 |
| Jun 01, 2023 | $25.62 | $25.52 | $25.03 | $25.15 | 106 580 |
| May 31, 2023 | $25.88 | $25.89 | $25.15 | $25.45 | 165 603 |
| May 30, 2023 | $26.22 | $26.27 | $25.81 | $25.92 | 98 082 |
| May 26, 2023 | $26.15 | $26.44 | $25.80 | $26.09 | 104 006 |
| May 25, 2023 | $26.11 | $26.84 | $25.61 | $25.65 | 190 816 |
| May 24, 2023 | $26.62 | $26.65 | $25.91 | $25.95 | 116 303 |
| May 23, 2023 | $26.41 | $26.89 | $26.09 | $26.57 | 104 129 |
| May 22, 2023 | $25.63 | $26.38 | $25.54 | $26.34 | 131 522 |
| May 19, 2023 | $25.95 | $25.96 | $25.22 | $25.59 | 150 830 |
| May 18, 2023 | $25.47 | $25.92 | $25.30 | $25.90 | 94 294 |
| May 17, 2023 | $24.95 | $25.53 | $24.95 | $25.36 | 181 769 |
| May 16, 2023 | $24.99 | $25.35 | $24.76 | $24.88 | 113 361 |
| May 15, 2023 | $25.40 | $25.65 | $25.32 | $25.35 | 157 564 |
| May 12, 2023 | $25.58 | $25.79 | $25.29 | $25.35 | 95 626 |
| May 11, 2023 | $25.09 | $25.52 | $25.04 | $25.38 | 80 483 |
| May 10, 2023 | $25.48 | $25.59 | $25.05 | $25.25 | 87 858 |
| May 09, 2023 | $24.94 | $25.37 | $24.52 | $25.12 | 82 946 |
| May 08, 2023 | $25.63 | $25.59 | $24.85 | $25.09 | 85 791 |
