The Marzetti Company (MZTI)
NASDAQ: MZTI · Real-Time Price · USD
159.95
-2.69 (-1.65%)
Dec 5, 2025, 4:00 PM EST - Market closed
The Marzetti Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 163.04 | 163.55 | 159.31 | 159.95 | 159.95 | -2.85% | 219,573 |
| Dec 4, 2025 | 164.63 | 167.85 | 164.53 | 164.64 | 163.64 | -0.15% | 157,598 |
| Dec 3, 2025 | 165.39 | 167.09 | 162.94 | 164.89 | 163.89 | 0.29% | 164,434 |
| Dec 2, 2025 | 166.23 | 166.40 | 162.04 | 164.42 | 163.42 | -1.03% | 152,481 |
| Dec 1, 2025 | 166.60 | 167.21 | 165.58 | 166.13 | 165.12 | -0.49% | 144,225 |
| Nov 28, 2025 | 167.13 | 167.13 | 165.85 | 166.94 | 165.93 | -0.11% | 46,988 |
| Nov 26, 2025 | 168.43 | 169.82 | 166.25 | 167.13 | 166.11 | -1.29% | 126,299 |
| Nov 25, 2025 | 168.17 | 171.50 | 161.78 | 169.32 | 168.29 | 1.33% | 86,481 |
| Nov 24, 2025 | 171.02 | 171.61 | 166.93 | 167.09 | 166.08 | -2.67% | 143,697 |
| Nov 21, 2025 | 172.71 | 175.30 | 171.44 | 171.67 | 170.63 | -0.04% | 141,579 |
| Nov 20, 2025 | 171.49 | 172.67 | 170.02 | 171.74 | 170.70 | 0.53% | 107,323 |
| Nov 19, 2025 | 170.00 | 171.64 | 167.44 | 170.83 | 169.79 | 0.36% | 112,005 |
| Nov 18, 2025 | 168.07 | 170.38 | 167.74 | 170.21 | 169.18 | 1.27% | 96,026 |
| Nov 17, 2025 | 171.00 | 171.85 | 167.97 | 168.07 | 167.05 | -1.86% | 141,347 |
| Nov 14, 2025 | 171.89 | 174.22 | 168.06 | 171.26 | 170.22 | -1.06% | 135,733 |
| Nov 13, 2025 | 174.67 | 175.93 | 171.70 | 173.09 | 172.04 | -0.58% | 123,779 |
| Nov 12, 2025 | 172.17 | 174.76 | 171.02 | 174.10 | 173.04 | 1.43% | 166,760 |
| Nov 11, 2025 | 173.18 | 174.22 | 171.12 | 171.65 | 170.61 | -0.46% | 106,813 |
| Nov 10, 2025 | 173.10 | 174.24 | 170.83 | 172.44 | 171.39 | -0.01% | 118,756 |
| Nov 7, 2025 | 172.50 | 175.66 | 172.05 | 172.45 | 171.40 | 0.18% | 103,112 |
| Nov 6, 2025 | 172.77 | 174.89 | 169.91 | 172.14 | 171.09 | -0.93% | 128,850 |
| Nov 5, 2025 | 173.61 | 176.22 | 172.06 | 173.76 | 172.70 | 0.36% | 166,147 |
| Nov 4, 2025 | 160.22 | 173.32 | 160.22 | 173.13 | 172.08 | 9.41% | 244,057 |
| Nov 3, 2025 | 155.64 | 159.32 | 152.95 | 158.24 | 157.28 | 0.92% | 241,454 |
| Oct 31, 2025 | 155.81 | 157.65 | 154.54 | 156.79 | 155.84 | -0.11% | 210,274 |
| Oct 30, 2025 | 158.77 | 160.73 | 156.56 | 156.97 | 156.02 | -1.70% | 140,943 |
| Oct 29, 2025 | 162.39 | 162.71 | 158.50 | 159.69 | 158.72 | -2.07% | 129,210 |
| Oct 28, 2025 | 162.66 | 164.88 | 160.48 | 163.06 | 162.07 | -0.18% | 110,670 |
| Oct 27, 2025 | 166.54 | 166.54 | 163.00 | 163.35 | 162.36 | -1.92% | 97,088 |
| Oct 24, 2025 | 167.49 | 168.15 | 165.67 | 166.54 | 165.53 | -0.31% | 80,718 |
| Oct 23, 2025 | 169.41 | 170.12 | 165.01 | 167.06 | 166.05 | -1.39% | 74,721 |
| Oct 22, 2025 | 167.72 | 170.50 | 167.07 | 169.41 | 168.38 | 1.33% | 72,494 |
| Oct 21, 2025 | 169.02 | 169.04 | 166.75 | 167.19 | 166.17 | -0.85% | 80,336 |
| Oct 20, 2025 | 168.98 | 169.34 | 167.31 | 168.63 | 167.61 | 0.18% | 61,502 |
| Oct 17, 2025 | 165.69 | 169.96 | 165.39 | 168.33 | 167.31 | 1.88% | 133,501 |
| Oct 16, 2025 | 165.68 | 166.39 | 163.17 | 165.22 | 164.22 | -0.06% | 131,747 |
| Oct 15, 2025 | 165.21 | 166.38 | 164.58 | 165.32 | 164.32 | 0.09% | 106,646 |
| Oct 14, 2025 | 163.58 | 165.46 | 162.74 | 165.17 | 164.17 | 0.72% | 119,712 |
| Oct 13, 2025 | 164.92 | 165.06 | 163.33 | 163.99 | 162.99 | -0.54% | 91,407 |
| Oct 10, 2025 | 163.52 | 165.26 | 162.41 | 164.88 | 163.88 | 0.99% | 132,904 |
| Oct 9, 2025 | 164.56 | 165.32 | 162.61 | 163.27 | 162.28 | -1.29% | 135,416 |
| Oct 8, 2025 | 166.00 | 166.41 | 163.86 | 165.40 | 164.40 | 0.44% | 119,051 |
| Oct 7, 2025 | 164.84 | 166.45 | 163.76 | 164.68 | 163.68 | -0.25% | 128,263 |
| Oct 6, 2025 | 168.60 | 169.60 | 164.92 | 165.10 | 164.10 | -2.02% | 141,704 |
| Oct 3, 2025 | 170.93 | 171.78 | 168.17 | 168.50 | 167.48 | -1.29% | 105,519 |
| Oct 2, 2025 | 172.25 | 172.69 | 169.79 | 170.70 | 169.66 | -1.18% | 151,160 |
| Oct 1, 2025 | 172.79 | 173.69 | 170.86 | 172.74 | 171.69 | -0.03% | 92,018 |
| Sep 30, 2025 | 171.05 | 173.79 | 171.05 | 172.79 | 171.74 | 0.70% | 109,443 |
| Sep 29, 2025 | 172.36 | 172.81 | 170.64 | 171.59 | 170.55 | -0.38% | 110,903 |
| Sep 26, 2025 | 172.69 | 174.79 | 171.86 | 172.25 | 171.20 | 0.01% | 132,849 |
| Sep 25, 2025 | 174.41 | 174.88 | 171.87 | 172.24 | 171.19 | -1.24% | 88,275 |
| Sep 24, 2025 | 174.51 | 175.58 | 173.63 | 174.41 | 173.35 | -0.17% | 128,344 |
| Sep 23, 2025 | 175.93 | 177.85 | 174.63 | 174.70 | 173.64 | -0.62% | 98,058 |
| Sep 22, 2025 | 176.35 | 178.33 | 175.74 | 175.79 | 174.72 | -0.62% | 100,945 |
| Sep 19, 2025 | 181.04 | 182.30 | 176.77 | 176.89 | 175.82 | -2.34% | 369,727 |
| Sep 18, 2025 | 180.71 | 182.56 | 180.48 | 181.12 | 180.02 | 0.35% | 110,599 |
| Sep 17, 2025 | 182.29 | 184.26 | 180.06 | 180.50 | 179.40 | -0.62% | 124,759 |
| Sep 16, 2025 | 181.79 | 183.82 | 181.10 | 181.62 | 180.52 | -0.42% | 148,868 |
| Sep 15, 2025 | 184.00 | 184.21 | 181.71 | 182.38 | 181.27 | -0.35% | 123,385 |
| Sep 12, 2025 | 184.97 | 185.27 | 182.84 | 183.02 | 181.91 | -1.23% | 89,359 |
| Sep 11, 2025 | 181.73 | 185.56 | 181.40 | 185.30 | 184.17 | 2.59% | 119,616 |
| Sep 10, 2025 | 181.78 | 181.78 | 178.76 | 180.61 | 179.51 | -0.99% | 122,776 |
| Sep 9, 2025 | 183.60 | 185.53 | 181.52 | 182.42 | 181.31 | -1.01% | 106,685 |
| Sep 8, 2025 | 184.46 | 186.95 | 183.60 | 184.28 | 183.16 | -0.10% | 164,095 |
| Sep 5, 2025 | 183.55 | 186.10 | 183.55 | 184.46 | 182.40 | 0.30% | 143,600 |
| Sep 4, 2025 | 182.57 | 183.91 | 180.94 | 183.91 | 181.85 | 1.32% | 113,485 |
| Sep 3, 2025 | 180.55 | 182.22 | 179.46 | 181.52 | 179.49 | - | 129,270 |
| Sep 2, 2025 | 182.17 | 182.40 | 177.67 | 181.52 | 179.49 | -0.59% | 125,049 |
| Aug 29, 2025 | 180.87 | 183.24 | 180.87 | 182.60 | 180.56 | 1.13% | 139,447 |
| Aug 28, 2025 | 182.15 | 182.15 | 178.27 | 180.56 | 178.54 | -0.66% | 187,777 |
| Aug 27, 2025 | 180.75 | 182.05 | 179.88 | 181.76 | 179.73 | 0.17% | 162,510 |
| Aug 26, 2025 | 185.72 | 185.72 | 181.00 | 181.45 | 179.42 | -1.96% | 193,161 |
| Aug 25, 2025 | 188.72 | 188.72 | 184.15 | 185.08 | 183.01 | -2.17% | 166,565 |
| Aug 22, 2025 | 180.96 | 190.96 | 180.70 | 189.18 | 187.06 | 6.33% | 217,996 |
| Aug 21, 2025 | 174.72 | 183.32 | 174.08 | 177.92 | 175.93 | -0.22% | 307,845 |
| Aug 20, 2025 | 181.18 | 181.84 | 177.28 | 178.32 | 176.32 | -1.20% | 176,050 |
| Aug 19, 2025 | 181.17 | 183.59 | 179.20 | 180.48 | 178.46 | -0.02% | 107,578 |
| Aug 18, 2025 | 180.94 | 181.42 | 179.48 | 180.51 | 178.49 | 0.12% | 104,574 |
| Aug 15, 2025 | 181.84 | 181.84 | 179.00 | 180.29 | 178.27 | -0.59% | 92,412 |
| Aug 14, 2025 | 181.67 | 182.30 | 179.34 | 181.36 | 179.33 | -0.92% | 98,935 |
| Aug 13, 2025 | 180.94 | 183.80 | 180.94 | 183.05 | 181.00 | 1.27% | 102,038 |
| Aug 12, 2025 | 178.20 | 181.17 | 177.37 | 180.75 | 178.73 | 1.62% | 132,491 |
| Aug 11, 2025 | 178.32 | 179.90 | 175.94 | 177.86 | 175.87 | -0.26% | 135,935 |
| Aug 8, 2025 | 178.68 | 179.56 | 177.00 | 178.32 | 176.32 | 0.19% | 93,166 |
| Aug 7, 2025 | 178.44 | 178.64 | 175.29 | 177.99 | 176.00 | 0.28% | 117,610 |
| Aug 6, 2025 | 178.29 | 178.29 | 176.48 | 177.49 | 175.50 | -0.50% | 111,386 |
| Aug 5, 2025 | 179.00 | 180.70 | 178.06 | 178.39 | 176.39 | -0.63% | 94,852 |
| Aug 4, 2025 | 177.67 | 179.53 | 173.03 | 179.53 | 177.52 | 1.52% | 108,765 |
| Aug 1, 2025 | 177.70 | 178.78 | 176.05 | 176.85 | 174.87 | -0.51% | 162,169 |
| Jul 31, 2025 | 179.27 | 180.54 | 176.87 | 177.76 | 175.77 | -1.80% | 201,546 |
| Jul 30, 2025 | 184.93 | 185.51 | 180.42 | 181.02 | 178.99 | -1.61% | 129,824 |
| Jul 29, 2025 | 182.49 | 184.73 | 181.21 | 183.98 | 181.92 | 1.47% | 89,363 |
| Jul 28, 2025 | 180.31 | 181.31 | 177.08 | 181.31 | 179.28 | 0.30% | 90,459 |
| Jul 25, 2025 | 181.19 | 181.38 | 179.14 | 180.77 | 178.75 | -0.13% | 75,696 |
| Jul 24, 2025 | 182.65 | 182.65 | 180.58 | 181.01 | 178.98 | -1.29% | 87,365 |
| Jul 23, 2025 | 183.76 | 186.19 | 182.30 | 183.37 | 181.32 | 0.28% | 123,252 |
| Jul 22, 2025 | 178.47 | 184.70 | 178.47 | 182.85 | 180.80 | 1.49% | 123,995 |
| Jul 21, 2025 | 178.90 | 180.78 | 178.02 | 180.17 | 178.15 | 0.65% | 105,167 |
| Jul 18, 2025 | 178.93 | 179.21 | 177.15 | 179.01 | 177.01 | 0.71% | 98,972 |
| Jul 17, 2025 | 173.93 | 178.03 | 171.96 | 177.75 | 175.76 | 2.29% | 141,750 |