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 |
| Mar 28, 2024 | $27.60 | $28.04 | $27.60 | $27.93 | 245 255 |
| Mar 27, 2024 | $27.00 | $27.76 | $26.98 | $27.64 | 336 138 |
| Mar 26, 2024 | $24.73 | $27.47 | $24.12 | $26.71 | 407 985 |
| Mar 25, 2024 | $26.57 | $27.00 | $26.25 | $26.52 | 222 719 |
| Mar 22, 2024 | $26.57 | $26.71 | $26.32 | $26.57 | 118 687 |
| Mar 21, 2024 | $26.85 | $26.92 | $26.50 | $26.57 | 115 241 |
| Mar 20, 2024 | $26.41 | $26.97 | $26.22 | $26.85 | 198 007 |
| Mar 19, 2024 | $25.74 | $26.86 | $25.74 | $26.51 | 158 372 |
| Mar 18, 2024 | $26.84 | $26.85 | $25.75 | $25.77 | 205 790 |
| Mar 15, 2024 | $26.15 | $27.18 | $26.09 | $26.66 | 482 075 |
| Mar 14, 2024 | $27.40 | $27.40 | $25.74 | $26.05 | 232 602 |
| Mar 13, 2024 | $27.48 | $27.48 | $27.01 | $27.38 | 206 438 |
| Mar 12, 2024 | $27.47 | $27.59 | $27.11 | $27.48 | 280 578 |
| Mar 11, 2024 | $27.38 | $27.58 | $26.75 | $27.33 | 269 993 |
| Mar 08, 2024 | $27.94 | $28.11 | $27.54 | $27.61 | 106 608 |
| Mar 07, 2024 | $27.66 | $27.73 | $27.35 | $27.68 | 152 575 |
| Mar 06, 2024 | $27.75 | $27.80 | $27.32 | $27.52 | 162 627 |
| Mar 05, 2024 | $27.80 | $27.96 | $27.50 | $27.65 | 100 978 |
| Mar 04, 2024 | $28.90 | $28.93 | $27.94 | $27.96 | 106 206 |
| Mar 01, 2024 | $28.64 | $28.81 | $28.32 | $28.81 | 112 506 |
| Feb 29, 2024 | $28.90 | $29.14 | $28.58 | $28.71 | 154 989 |
| Feb 28, 2024 | $28.49 | $28.72 | $28.27 | $28.42 | 68 737 |
| Feb 27, 2024 | $28.66 | $28.91 | $28.43 | $28.76 | 76 023 |
| Feb 26, 2024 | $28.42 | $28.76 | $28.02 | $28.34 | 119 597 |
| Feb 23, 2024 | $28.59 | $28.73 | $28.32 | $28.51 | 89 125 |
