MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MOV — Movado Group, Inc.
NYSEMovado Group, Inc.
$32.85
-0.60(-1.79%)
- O
- 33.79
- H
- 33.97
- L
- 32.81
- V
- 203.56K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$32.85
Period Return+133.64%
Period High$40.50
Period Low$13.56
Avg Daily Volume173.6K
Total Trading Days365
MOV — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $33.79 | $33.97 | $32.81 | $32.85 | $-0.60 | -1.79% | 203,557 | $33.23 | $32.81 $33.97 |
| Oct 5, 2026 | $33.85 | $33.85 | $33.33 | $33.45 | $-0.21 | -0.62% | 192,555 | $33.45 | $33.33 $33.85 |
| Oct 2, 2026 | $34.35 | $34.44 | $33.50 | $33.66 | $-0.29 | -0.85% | 201,818 | $33.68 | $33.50 $34.44 |
| Oct 1, 2026 | $33.13 | $33.98 | $32.82 | $33.95 | +$0.67 | +2.01% | 204,879 | $33.79 | $32.82 $33.98 |
| Sep 30, 2026 | $33.93 | $33.94 | $32.90 | $33.28 | $-0.31 | -0.92% | 241,819 | $33.27 | $32.90 $33.94 |
| Sep 29, 2026 | $33.51 | $33.66 | $33.09 | $33.59 | +$0.11 | +0.33% | 202,314 | $33.49 | $33.09 $33.66 |
| Sep 28, 2026 | $33.99 | $33.99 | $33.02 | $33.48 | $-0.64 | -1.88% | 201,988 | $33.48 | $33.02 $33.99 |
| Sep 25, 2026 | $33.35 | $34.12 | $33.35 | $34.12 | +$0.70 | +2.09% | 195,625 | $33.88 | $33.35 $34.12 |
| Sep 24, 2026 | $33.40 | $33.80 | $33.17 | $33.42 | +$0.18 | +0.54% | 192,639 | $33.48 | $33.17 $33.80 |
| Sep 23, 2026 | $33.18 | $33.69 | $32.88 | $33.24 | $-0.04 | -0.12% | 176,640 | $33.35 | $32.88 $33.69 |
| Sep 22, 2026 | $33.22 | $34.09 | $33.16 | $33.28 | +$0.31 | +0.94% | 224,532 | $33.41 | $33.16 $34.09 |
| Sep 21, 2026 | $33.21 | $33.21 | $32.58 | $32.97 | $-0.05 | -0.15% | 165,649 | $32.95 | $32.58 $33.21 |
| Sep 18, 2026 | $33.27 | $33.30 | $32.44 | $33.02 | $-0.36 | -1.08% | 423,970 | $32.88 | $32.44 $33.30 |
| Sep 17, 2026 | $33.29 | $33.54 | $33.06 | $33.38 | +$0.44 | +1.34% | 250,570 | $33.37 | $33.06 $33.54 |
| Sep 16, 2026 | $33.12 | $33.47 | $32.69 | $32.94 | +$0.10 | +0.30% | 140,169 | $33.07 | $32.69 $33.47 |
| Sep 15, 2026 | $33.18 | $33.28 | $32.50 | $32.84 | $-0.44 | -1.32% | 134,065 | $32.73 | $32.50 $33.28 |
| Sep 14, 2026 | $32.72 | $33.29 | $32.61 | $33.28 | +$0.53 | +1.62% | 147,134 | $33.09 | $32.61 $33.29 |
| Sep 11, 2026 | $32.95 | $33.14 | $32.54 | $32.75 | +$0.21 | +0.65% | 134,840 | $32.72 | $32.54 $33.14 |
| Sep 10, 2026 | $32.39 | $33.02 | $32.26 | $32.54 | $-0.12 | -0.37% | 184,678 | $32.50 | $32.26 $33.02 |
| Sep 9, 2026 | $33.05 | $33.46 | $32.56 | $32.66 | $-0.39 | -1.18% | 171,359 | $32.91 | $32.56 $33.46 |
| Sep 8, 2026 | $33.27 | $33.61 | $32.63 | $33.05 | $-0.92 | -2.71% | 231,360 | $33.02 | $32.63 $33.61 |
| Sep 4, 2026 | $33.26 | $34.18 | $33.26 | $33.97 | +$0.34 | +1.01% | 133,133 | $33.98 | $33.26 $34.18 |
| Sep 3, 2026 | $34.11 | $34.12 | $33.03 | $33.63 | $-0.07 | -0.21% | 127,787 | $33.61 | $33.03 $34.12 |
| Sep 2, 2026 | $34.25 | $34.59 | $33.68 | $33.70 | $-0.26 | -0.77% | 162,472 | $33.86 | $33.68 $34.59 |
| Sep 1, 2026 | $33.35 | $34.05 | $33.02 | $33.96 | +$0.23 | +0.68% | 210,375 | $33.73 | $33.02 $34.05 |
| Aug 31, 2026 | $34.46 | $34.46 | $33.31 | $33.73 | $-0.75 | -2.18% | 191,214 | $33.73 | $33.31 $34.46 |
| Aug 28, 2026 | $34.57 | $35.11 | $34.36 | $34.48 | $-0.04 | -0.12% | 170,619 | $34.61 | $34.36 $35.11 |
| Aug 27, 2026 | $34.56 | $34.96 | $33.30 | $34.52 | $-0.48 | -1.37% | 228,128 | $34.20 | $33.30 $34.96 |
| Aug 26, 2026 | $36.48 | $36.95 | $34.15 | $35.00 | +$0.03 | +0.09% | 453,403 | $35.35 | $34.15 $36.95 |
| Aug 25, 2026 | $34.81 | $35.20 | $34.06 | $34.97 | +$0.24 | +0.69% | 255,431 | $34.81 | $34.06 $35.20 |