Movado Group Stock Price History
NYSE: MOVConsumer DiscretionaryConsumer SpecialtiesUSD
31.57-0.42 (-1.31%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MOV price history at a glance
The price history for Movado Group (MOV) on this page begins on September 27, 1993, when the stock closed at $3.73; it most recently closed at $31.57 on October 5, 2026. The highest price in this record is $53.73, reached on June 4, 2018; the latest close is 41.2% below that peak. Across the 32 complete calendar years in the table, MOV finished higher in 19 and lower in 13. Its best year was 2021 (+151.7%) and its worst was 2008 (-56.5%).
Over roughly 33 years the share price changed +745.6%, a 6.7% compound annual price return (excluding dividends). In the last 12 months alone, MOV has gained 82.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $53.73
- Date of high
- Jun 4, 2018
- Low since 1993
- $2.80
- Date of low
- Nov 1, 1993
- 52-week high
- $40.50
- 52-week low
- $17.36
- Last close
- $31.57
MOV returns
1 week
-6.21%
1 month
-3.34%
3 months
-18.06%
6 months
+18.06%
Year to date
+53.10%
1 year
+82.80%
3 years
+13.72%
5 years
-6.35%
MOV price return, excluding dividends.
MOV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 31.57 | +50.26% |
| 2025 | 21.01 | +5.31% |
| 2024 | 19.95 | -33.83% |
| 2023 | 30.15 | -6.51% |
| 2022 | 32.25 | -22.90% |
| 2021 | 41.83 | +151.68% |
| 2020 | 16.62 | -20.82% |
| 2019 | 20.99 | -36.83% |
| 2018 | 33.23 | +3.20% |
| 2017 | 32.20 | +12.00% |
| 2016 | 28.75 | +11.82% |
| 2015 | 25.71 | -8.15% |
| 2014 | 27.99 | -36.76% |
| 2013 | 44.26 | +37.37% |
| 2012 | 32.22 | +77.33% |
| 2011 | 18.17 | +12.58% |
| 2010 | 16.14 | +66.05% |
| 2009 | 9.72 | -0.10% |
| 2008 | 9.73 | -56.47% |
| 2007 | 22.35 | -22.93% |
| 2006 | 29.00 | +58.47% |
| 2005 | 18.30 | -1.88% |
| 2004 | 18.65 | +30.42% |
| 2003 | 14.30 | +51.97% |
| 2002 | 9.41 | +1.57% |
| 2001 | 9.27 | +21.51% |
| 2000 | 7.63 | -30.09% |
| 1999 | 10.91 | -18.07% |
| 1998 | 13.31 | +13.30% |
| 1997 | 11.75 | +63.19% |
| 1996 | 7.20 | +40.26% |
| 1995 | 5.13 | +35.09% |
| 1994 | 3.80 | +17.53% |
| 1993* | 3.23 | -13.39% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
MOV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 32.09 | 32.17 | 31.55 | 31.57 | -1.31% | |
| 32.17 | 32.62 | 31.76 | 31.99 | -1.75% | |
| 32.57 | 33.09 | 32.47 | 32.56 | -0.88% | |
| 33.79 | 33.97 | 32.81 | 32.85 | -1.79% | |
| 33.85 | 33.85 | 33.33 | 33.45 | -0.62% | |
| 34.35 | 34.44 | 33.50 | 33.66 | -0.85% | |
| 33.13 | 33.98 | 32.82 | 33.95 | +2.01% | |
| 33.93 | 33.94 | 32.90 | 33.28 | -0.92% | |
| 33.51 | 33.66 | 33.09 | 33.59 | +0.33% | |
| 33.99 | 33.99 | 33.02 | 33.48 | -1.88% | |
| 33.35 | 34.12 | 33.35 | 34.12 | +2.09% | |
| 33.40 | 33.80 | 33.17 | 33.42 | +0.54% | |
| 33.18 | 33.69 | 32.88 | 33.24 | -0.12% | |
| 33.22 | 34.09 | 33.16 | 33.28 | +0.94% | |
| 33.21 | 33.21 | 32.58 | 32.97 | -0.15% | |
| 33.27 | 33.30 | 32.44 | 33.02 | -1.08% | |
| 33.29 | 33.54 | 33.06 | 33.38 | +1.34% | |
| 33.12 | 33.47 | 32.69 | 32.94 | +0.30% | |
| 33.18 | 33.28 | 32.50 | 32.84 | -1.32% | |
| 32.72 | 33.29 | 32.61 | 33.28 | +1.62% | |
| 32.95 | 33.14 | 32.54 | 32.75 | +0.65% | |
| 32.39 | 33.02 | 32.26 | 32.54 | -0.37% | |
| 33.05 | 33.46 | 32.56 | 32.66 | -1.18% | |
| 33.27 | 33.61 | 32.63 | 33.05 | -2.71% | |
| 33.26 | 34.18 | 33.26 | 33.97 | +1.01% | |
| 34.11 | 34.12 | 33.03 | 33.63 | -0.21% | |
| 34.25 | 34.59 | 33.68 | 33.70 | -0.77% | |
| 33.35 | 34.05 | 33.02 | 33.96 | +0.68% | |
| 34.46 | 34.46 | 33.31 | 33.73 | -2.18% | |
| 34.57 | 35.11 | 34.36 | 34.48 | -0.12% | |
| 34.56 | 34.96 | 33.30 | 34.52 | -1.37% | |
| 36.48 | 36.95 | 34.15 | 35.00 | +0.09% | |
| 34.81 | 35.20 | 34.06 | 34.97 | +0.69% | |
| 34.90 | 35.39 | 34.40 | 34.73 | -0.23% | |
| 35.69 | 35.89 | 34.41 | 34.81 | -1.50% | |
| 35.00 | 35.38 | 34.42 | 35.34 | -0.98% | |
| 35.81 | 36.31 | 35.46 | 35.69 | +0.93% | |
| 35.55 | 35.95 | 35.35 | 35.36 | -0.20% | |
| 35.64 | 36.00 | 35.00 | 35.43 | -1.94% | |
| 35.83 | 36.32 | 35.64 | 36.13 | +0.84% | |
| 37.08 | 37.08 | 35.77 | 35.83 | -2.24% | |
| 37.21 | 37.40 | 36.07 | 36.65 | -0.95% | |
| 37.03 | 37.69 | 36.79 | 37.00 | +0.68% | |
| 37.55 | 37.71 | 36.65 | 36.75 | -2.88% | |
| 37.77 | 37.92 | 37.10 | 37.84 | +0.19% | |
| 39.08 | 40.50 | 37.61 | 37.77 | -3.20% | |
| 39.39 | 39.85 | 38.73 | 39.02 | -1.32% | |
| 38.93 | 39.88 | 38.19 | 39.54 | +1.54% | |
| 38.58 | 39.28 | 38.28 | 38.94 | +1.99% | |
| 38.23 | 38.65 | 37.57 | 38.18 | -0.08% | |
| 38.07 | 38.40 | 37.33 | 38.21 | +1.16% | |
| 38.11 | 38.28 | 37.10 | 37.77 | -0.74% | |
| 37.76 | 38.46 | 37.43 | 38.05 | +1.30% | |
| 36.26 | 37.79 | 36.26 | 37.56 | +2.88% | |
| 35.89 | 37.04 | 35.08 | 36.51 | +1.59% | |
| 36.99 | 37.21 | 35.77 | 35.94 | -4.47% | |
| 37.88 | 38.08 | 37.25 | 37.62 | -0.79% | |
| 38.40 | 38.67 | 37.03 | 37.92 | -1.28% | |
| 39.27 | 39.83 | 38.40 | 38.41 | -0.62% | |
| 38.61 | 39.26 | 38.11 | 38.65 | -2.84% | |
| 38.63 | 39.80 | 38.63 | 39.78 | +2.68% | |
| 38.22 | 39.08 | 37.85 | 38.74 | +2.46% | |
| 38.41 | 38.45 | 37.65 | 37.81 | -0.08% | |
| 38.56 | 38.84 | 37.50 | 37.84 | -1.79% | |
| 38.02 | 38.87 | 37.68 | 38.53 | +1.56% | |
| 37.05 | 38.11 | 36.60 | 37.94 | +3.29% | |
| 37.66 | 37.80 | 36.01 | 36.73 | -3.09% | |
| 37.66 | 38.36 | 37.30 | 37.90 | +0.34% | |
| 37.61 | 37.99 | 37.34 | 37.77 | +0.43% | |
| 37.86 | 38.15 | 37.01 | 37.61 | -0.95% | |
| 38.81 | 39.13 | 37.86 | 37.97 | -3.41% | |
| 39.42 | 39.49 | 38.96 | 39.31 | -0.28% | |
| 39.64 | 39.85 | 38.82 | 39.42 | -0.40% | |
| 38.20 | 39.59 | 38.20 | 39.58 | +3.91% | |
| 38.49 | 38.49 | 37.67 | 38.09 | +0.13% | |
| 38.92 | 39.38 | 37.86 | 38.04 | -1.68% | |
| 38.88 | 39.19 | 38.20 | 38.69 | -1.43% | |
| 38.72 | 39.50 | 38.48 | 39.25 | +2.05% | |
| 37.57 | 38.50 | 37.45 | 38.46 | +3.28% | |
| 37.19 | 37.84 | 36.69 | 37.24 | +0.38% | |
| 37.43 | 37.57 | 36.58 | 37.10 | -0.11% | |
| 38.24 | 38.93 | 36.93 | 37.14 | -3.98% | |
| 38.35 | 39.63 | 38.35 | 38.68 | +1.02% | |
| 36.43 | 38.33 | 36.29 | 38.29 | +6.21% | |
| 36.62 | 37.01 | 35.92 | 36.05 | -2.38% | |
| 38.12 | 38.38 | 36.08 | 36.93 | -2.12% | |
| 37.70 | 38.27 | 37.23 | 37.73 | +1.26% | |
| 37.21 | 37.40 | 36.79 | 37.26 | -0.67% | |
| 37.53 | 37.88 | 36.81 | 37.51 | +2.94% | |
| 37.38 | 37.45 | 36.07 | 36.44 | -2.83% | |
| 37.65 | 38.28 | 37.09 | 37.50 | -0.35% | |
| 38.00 | 38.05 | 37.02 | 37.63 | -1.70% | |
| 35.32 | 38.77 | 35.13 | 38.28 | +7.56% | |
| 34.56 | 35.78 | 33.73 | 35.59 | +3.79% | |
| 31.62 | 34.29 | 30.40 | 34.29 | +14.99% | |
| 28.72 | 29.82 | 28.07 | 29.82 | +4.82% | |
| 27.66 | 28.49 | 27.63 | 28.45 | +3.45% | |
| 27.03 | 27.52 | 26.59 | 27.50 | +1.48% | |
| 26.38 | 27.18 | 26.29 | 27.10 | +2.77% | |
| 26.59 | 26.75 | 26.16 | 26.37 | -0.72% | |
| 27.21 | 27.76 | 26.45 | 26.56 | -1.52% | |
| 27.11 | 27.44 | 26.75 | 26.97 | -1.82% | |
| 27.21 | 27.70 | 26.97 | 27.47 | +1.52% | |
| 26.44 | 27.12 | 26.08 | 27.06 | +2.15% | |
| 27.42 | 27.62 | 26.49 | 26.49 | -4.06% | |
| 28.15 | 28.15 | 27.38 | 27.61 | -1.43% | |
| 27.58 | 28.08 | 27.50 | 28.01 | +1.52% | |
| 27.85 | 28.23 | 27.51 | 27.59 | -0.97% | |
| 27.45 | 28.09 | 27.23 | 27.86 | +2.96% | |
| 26.68 | 27.12 | 26.58 | 27.06 | +2.11% | |
| 27.12 | 27.37 | 26.38 | 26.50 | -3.46% | |
| 27.13 | 27.65 | 27.01 | 27.45 | +0.77% | |
| 26.98 | 27.41 | 26.93 | 27.24 | +0.55% | |
| 27.52 | 27.64 | 26.73 | 27.09 | -2.06% | |
| 27.62 | 27.71 | 27.21 | 27.66 | +1.21% | |
| 27.68 | 27.70 | 27.33 | 27.33 | -1.44% | |
| 28.34 | 28.34 | 27.66 | 27.73 | -2.26% | |
| 28.35 | 28.63 | 28.05 | 28.37 | +0.28% | |
| 29.18 | 29.18 | 27.91 | 28.29 | -2.85% | |
| 28.90 | 29.24 | 28.64 | 29.12 | +0.83% | |
| 28.39 | 28.88 | 28.27 | 28.88 | +1.65% | |
| 27.48 | 28.46 | 27.45 | 28.41 | +4.91% | |
| 26.86 | 27.25 | 26.86 | 27.08 | +0.71% | |
| 26.83 | 27.16 | 26.51 | 26.89 | -1.21% | |
| 26.70 | 27.38 | 26.69 | 27.22 | +1.64% | |
| 26.59 | 26.84 | 26.23 | 26.78 | +0.15% | |
| 26.58 | 26.93 | 26.30 | 26.74 | +0.38% | |
| 25.59 | 26.65 | 25.51 | 26.64 | +3.50% | |
| 25.15 | 25.98 | 24.96 | 25.74 | +5.06% | |
| 24.52 | 24.69 | 24.03 | 24.50 | -0.33% | |
| 23.63 | 24.65 | 23.63 | 24.58 | +3.41% | |
| 24.02 | 24.10 | 23.21 | 23.77 | -3.45% | |
| 24.44 | 25.11 | 24.39 | 24.62 | +0.82% | |
| 24.56 | 24.86 | 24.17 | 24.42 | +0.62% | |
| 24.38 | 24.57 | 24.08 | 24.27 | +0.91% | |
| 23.89 | 24.21 | 23.89 | 24.05 | -0.50% | |
| 23.93 | 24.81 | 23.93 | 24.17 | -0.45% | |
| 24.01 | 24.46 | 23.57 | 24.28 | +1.97% | |
| 23.58 | 24.22 | 23.58 | 23.81 | -0.33% | |
| 24.59 | 24.90 | 23.86 | 23.89 | -0.54% | |
| 25.10 | 25.14 | 23.80 | 24.02 | -4.80% | |
| 24.70 | 25.52 | 22.92 | 25.23 | +9.46% | |
| 23.29 | 23.67 | 23.01 | 23.05 | -1.66% | |
| 23.68 | 24.03 | 23.35 | 23.44 | -0.93% | |
| 23.47 | 23.99 | 23.38 | 23.66 | +2.25% | |
| 23.34 | 23.55 | 23.01 | 23.14 | -1.15% | |
| 22.94 | 23.57 | 22.79 | 23.41 | +0.56% | |
| 23.32 | 23.53 | 22.98 | 23.28 | -0.34% | |
| 23.16 | 24.07 | 22.81 | 23.36 | -0.13% | |
| 23.08 | 23.47 | 22.44 | 23.39 | -0.97% | |
| 23.65 | 23.81 | 23.40 | 23.62 | -2.68% | |
| 24.52 | 24.80 | 24.26 | 24.27 | -2.57% | |
| 24.89 | 25.11 | 24.37 | 24.91 | +1.63% | |
| 24.23 | 24.63 | 23.71 | 24.51 | -0.73% | |
| 24.43 | 24.98 | 24.11 | 24.69 | -1.04% | |
| 25.31 | 25.36 | 24.80 | 24.95 | -1.96% | |
| 25.51 | 25.75 | 25.00 | 25.45 | -0.24% | |
| 25.75 | 25.75 | 25.13 | 25.51 | -0.58% | |
| 25.23 | 25.73 | 24.83 | 25.66 | +2.44% | |
| 25.42 | 25.50 | 24.56 | 25.05 | -2.94% | |
| 24.92 | 25.85 | 24.71 | 25.81 | +3.53% | |
| 24.60 | 24.99 | 24.38 | 24.93 | +0.65% | |
| 24.84 | 25.18 | 24.57 | 24.77 | -0.28% | |
| 24.33 | 24.84 | 24.06 | 24.84 | +1.97% | |
| 24.25 | 24.61 | 23.92 | 24.36 | +1.37% | |
| 24.75 | 25.13 | 23.80 | 24.03 | -2.40% | |
| 24.81 | 24.88 | 24.46 | 24.62 | -0.04% | |
| 24.71 | 24.96 | 24.42 | 24.63 | +0.20% | |
| 24.49 | 24.90 | 24.09 | 24.58 | +0.33% | |
| 24.18 | 24.90 | 24.06 | 24.50 | +1.74% | |
| 24.97 | 25.22 | 23.96 | 24.08 | -3.87% | |
| 24.50 | 25.10 | 24.26 | 25.05 | +2.62% | |
| 23.83 | 24.48 | 23.80 | 24.41 | +2.95% | |
| 22.89 | 24.00 | 22.70 | 23.71 | +3.99% | |
| 22.59 | 23.30 | 22.29 | 22.80 | -0.39% | |
| 22.30 | 22.97 | 22.30 | 22.89 | +2.74% | |
| 22.65 | 22.84 | 22.25 | 22.28 | -1.55% | |
| 22.50 | 22.91 | 22.34 | 22.63 | +0.58% | |
| 22.49 | 22.73 | 22.14 | 22.50 | +0.04% | |
| 22.44 | 22.72 | 22.25 | 22.49 | -0.04% | |
| 22.86 | 23.06 | 22.41 | 22.50 | -1.06% | |
| 22.12 | 22.80 | 22.12 | 22.74 | +4.03% | |
| 22.51 | 22.72 | 21.67 | 21.86 | -4.08% | |
| 22.60 | 22.96 | 22.44 | 22.79 | +0.75% | |
| 22.18 | 22.79 | 22.01 | 22.62 | +2.08% | |
| 22.48 | 22.70 | 21.94 | 22.16 | -2.16% | |
| 22.65 | 22.92 | 22.46 | 22.65 | -0.40% | |
| 22.43 | 22.75 | 22.12 | 22.74 | +0.35% | |
| 22.53 | 22.68 | 22.10 | 22.66 | +1.12% | |
| 21.70 | 22.53 | 21.63 | 22.41 | +2.70% | |
| 22.20 | 22.36 | 21.60 | 21.82 | +0.28% | |
| 20.81 | 21.82 | 20.74 | 21.76 | +4.31% | |
| 20.96 | 21.37 | 20.84 | 20.86 | -0.71% | |
| 20.70 | 21.14 | 20.61 | 21.01 | +1.89% | |
| 21.01 | 21.01 | 20.59 | 20.62 | -1.72% | |
| 21.14 | 21.45 | 20.87 | 20.98 | -0.66% | |
| 20.80 | 21.14 | 20.79 | 21.12 | +1.15% | |
| 20.75 | 20.89 | 20.53 | 20.88 | +0.82% | |
| 20.61 | 20.81 | 20.56 | 20.71 | +0.44% | |
| 20.85 | 21.00 | 20.52 | 20.62 | -1.10% | |
| 21.10 | 21.10 | 20.78 | 20.85 | -1.00% | |
| 21.77 | 21.92 | 20.84 | 21.06 | -4.05% | |
| 21.83 | 22.25 | 21.72 | 21.95 | +1.01% | |
| 21.80 | 21.97 | 21.49 | 21.73 | -0.37% | |
| 21.62 | 21.97 | 21.52 | 21.81 | +0.46% | |
| 21.71 | 22.08 | 21.66 | 21.71 | +1.07% | |
| 21.69 | 21.82 | 21.33 | 21.48 | -0.56% | |
| 20.89 | 21.77 | 20.89 | 21.60 | +2.47% | |
| 20.86 | 21.31 | 20.86 | 21.08 | +1.05% | |
| 20.39 | 21.03 | 20.39 | 20.86 | +1.46% | |
| 21.03 | 21.24 | 20.47 | 20.56 | -3.79% | |
| 20.93 | 21.38 | 20.93 | 21.37 | +2.05% | |
| 21.05 | 21.20 | 20.89 | 20.94 | -1.27% | |
| 21.00 | 21.43 | 21.00 | 21.21 | +1.24% | |
| 21.26 | 21.26 | 20.94 | 20.95 | -1.64% | |
| 20.85 | 21.41 | 20.82 | 21.30 | +1.72% | |
| 21.32 | 21.32 | 20.70 | 20.94 | -1.69% | |
| 20.46 | 21.39 | 20.46 | 21.30 | +3.25% | |
| 19.33 | 21.00 | 19.00 | 20.63 | +6.07% | |
| 19.12 | 19.50 | 18.83 | 19.45 | +1.09% | |
| 18.45 | 19.37 | 18.39 | 19.24 | +5.42% | |
| 18.49 | 19.11 | 18.23 | 18.25 | -0.60% | |
| 18.50 | 18.75 | 18.35 | 18.36 | -1.08% | |
| 18.19 | 18.63 | 18.16 | 18.56 | +2.54% | |
| 18.49 | 18.70 | 18.10 | 18.10 | -3.10% | |
| 18.46 | 18.73 | 18.18 | 18.68 | +0.27% | |
| 18.56 | 18.82 | 18.12 | 18.63 | -0.21% | |
| 18.15 | 18.80 | 18.15 | 18.67 | +3.55% | |
| 17.83 | 18.20 | 17.83 | 18.03 | +0.28% | |
| 18.14 | 18.44 | 17.92 | 17.98 | -0.17% | |
| 17.75 | 18.03 | 17.74 | 18.01 | +1.35% | |
| 18.41 | 18.41 | 17.73 | 17.77 | -4.87% | |
| 17.94 | 18.91 | 17.76 | 18.68 | +4.94% | |
| 17.97 | 18.11 | 17.61 | 17.80 | -1.87% | |
| 18.19 | 18.44 | 17.91 | 18.14 | -0.38% | |
| 18.07 | 18.23 | 17.65 | 18.21 | +0.33% | |
| 17.91 | 18.22 | 17.73 | 18.15 | +1.28% | |
| 18.14 | 18.30 | 17.67 | 17.92 | -1.86% | |
| 18.30 | 18.34 | 18.01 | 18.26 | -0.44% | |
| 19.02 | 19.18 | 18.34 | 18.34 | -2.60% | |
| 19.05 | 19.11 | 18.82 | 18.83 | -0.37% | |
| 19.10 | 19.16 | 18.85 | 18.90 | -0.63% | |
| 18.73 | 19.12 | 18.61 | 19.02 | +2.04% | |
| 18.77 | 19.14 | 18.64 | 18.64 | -1.53% | |
| 18.02 | 18.94 | 18.02 | 18.93 | +5.93% | |
| 17.84 | 18.13 | 17.73 | 17.87 | -0.17% | |
| 18.08 | 18.22 | 17.78 | 17.90 | -1.27% | |
| 18.21 | 18.27 | 18.00 | 18.13 | +1.17% | |
| 17.72 | 18.26 | 17.36 | 17.92 | 0.00% | |
| 17.52 | 17.92 | 17.46 | 17.92 | +3.76% | |
| 18.26 | 18.26 | 17.24 | 17.27 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MOV chart for longer ranges.