Skip to main content
The Marzetti Company (MZTI)
NASDAQ: MZTI · Real-Time Price · USD
163.97
+1.62 (1.00%)
Mar 9, 2026, 4:00 PM EDT - Market closed

The Marzetti Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026162.35166.70161.67163.97163.971.00%235,942
Mar 6, 2026162.09163.59160.72162.35162.35-1.49%138,437
Mar 5, 2026167.24167.98164.80164.80163.80-2.09%134,103
Mar 4, 2026167.28169.59164.80168.32167.301.20%173,137
Mar 3, 2026163.04166.98160.21166.32165.310.90%137,719
Mar 2, 2026162.03166.67162.03164.84163.840.30%161,945
Feb 27, 2026164.95165.90161.79164.34163.34-0.37%295,128
Feb 26, 2026167.88170.85164.47164.95163.95-1.04%175,859
Feb 25, 2026165.94167.71163.34166.69165.680.56%248,250
Feb 24, 2026164.82166.17164.00165.76164.751.18%164,599
Feb 23, 2026165.57165.81161.42163.83162.84-1.20%166,442
Feb 20, 2026164.14166.61163.21165.82164.811.30%211,987
Feb 19, 2026160.04164.34159.87163.70162.711.83%188,919
Feb 18, 2026158.71161.99157.57160.76159.781.50%183,656
Feb 17, 2026160.27160.99156.45158.38157.42-0.85%179,913
Feb 13, 2026158.86160.16157.14159.74158.771.06%165,434
Feb 12, 2026156.24159.63155.42158.07157.111.26%170,284
Feb 11, 2026155.12157.50152.17156.10155.150.63%172,175
Feb 10, 2026155.18156.90153.55155.12154.180.39%210,520
Feb 9, 2026155.14157.61153.18154.51153.57-0.15%218,534
Feb 6, 2026155.90156.47152.91154.74153.800.03%237,625
Feb 5, 2026159.26159.26153.44154.70153.76-0.52%257,052
Feb 4, 2026162.48163.77155.51155.51154.57-3.13%527,185
Feb 3, 2026165.00165.00155.07160.54159.57-7.69%553,167
Feb 2, 2026172.77176.26171.73173.91172.851.36%362,386
Jan 30, 2026167.01171.70167.00171.57170.532.38%245,492
Jan 29, 2026166.85169.04166.27167.58166.560.78%128,258
Jan 28, 2026167.34167.34164.47166.28165.27-0.81%123,447
Jan 27, 2026166.89167.96164.80167.64166.620.11%184,328
Jan 26, 2026169.28170.26166.79167.46166.44-0.69%123,947
Jan 23, 2026168.06169.15166.94168.62167.60-0.26%85,984
Jan 22, 2026168.42170.61167.63169.06168.030.26%107,350
Jan 21, 2026169.67171.51167.81168.62167.60-0.30%279,614
Jan 20, 2026167.57169.90165.90169.13168.100.62%104,015
Jan 16, 2026168.99169.66165.97168.09167.07-0.97%96,859
Jan 15, 2026170.29170.64168.66169.73168.70-0.19%96,285
Jan 14, 2026166.54170.80166.54170.06169.031.92%111,056
Jan 13, 2026168.91168.93165.92166.86165.85-1.22%92,064
Jan 12, 2026167.32169.40166.42168.92167.900.58%98,647
Jan 9, 2026167.27171.69167.06167.94166.92-125,698
Jan 8, 2026164.27169.54164.27167.94166.921.74%127,935
Jan 7, 2026166.12167.34163.83165.06164.06-0.24%116,141
Jan 6, 2026161.61165.55160.68165.45164.451.98%153,974
Jan 5, 2026163.80166.22161.99162.23161.25-1.41%156,580
Jan 2, 2026164.24166.70163.98164.55163.550.08%137,513
Dec 31, 2025163.86165.00163.16164.42163.420.23%141,483
Dec 30, 2025165.14167.54163.77164.04163.04-1.20%91,122
Dec 29, 2025166.28168.48164.61166.04165.030.11%106,492
Dec 26, 2025165.69169.00162.74165.85164.840.22%119,394
Dec 24, 2025164.67166.35162.99165.49164.491.09%98,181
Dec 23, 2025166.80166.80163.17163.70162.71-1.93%131,497
Dec 22, 2025168.77170.61166.75166.92165.91-1.34%138,195
Dec 19, 2025170.97172.18165.92169.19168.16-1.46%316,715
Dec 18, 2025172.51174.86171.07171.69170.65-0.76%139,011
Dec 17, 2025171.00174.42170.27173.01171.960.77%126,745
Dec 16, 2025169.34173.03167.90171.69170.650.99%199,109
Dec 15, 2025167.74171.31167.64170.01168.981.84%152,007
Dec 12, 2025166.06167.95164.56166.94165.930.68%123,852
Dec 11, 2025163.32166.75162.06165.81164.802.35%152,496
Dec 10, 2025158.67163.78157.93162.01161.032.40%229,641
Dec 9, 2025158.95160.10157.16158.22157.26-0.25%165,475
Dec 8, 2025159.95161.35156.94158.61157.65-0.84%170,664
Dec 5, 2025163.04163.55159.31159.95158.98-2.85%219,573
Dec 4, 2025164.63167.85164.53164.64162.65-0.15%166,294
Dec 3, 2025165.39167.09162.94164.89162.890.29%164,434
Dec 2, 2025166.23166.40162.04164.42162.43-1.03%152,481
Dec 1, 2025166.60167.21165.58166.13164.12-0.49%144,225
Nov 28, 2025167.13167.13165.85166.94164.92-0.11%46,988
Nov 26, 2025168.43169.82166.25167.13165.11-1.29%126,299
Nov 25, 2025168.17171.50161.78169.32167.271.33%86,481
Nov 24, 2025171.02171.61166.93167.09165.07-2.67%143,697
Nov 21, 2025172.71175.30171.44171.67169.59-0.04%141,579
Nov 20, 2025171.49172.67170.02171.74169.660.53%107,323
Nov 19, 2025170.00171.64167.44170.83168.760.36%112,005
Nov 18, 2025168.07170.38167.74170.21168.151.27%96,026
Nov 17, 2025171.00171.85167.97168.07166.04-1.86%141,347
Nov 14, 2025171.89174.22168.06171.26169.19-1.06%135,733
Nov 13, 2025174.67175.93171.70173.09170.99-0.58%123,779
Nov 12, 2025172.17174.76171.02174.10171.991.43%166,760
Nov 11, 2025173.18174.22171.12171.65169.57-0.46%106,813
Nov 10, 2025173.10174.24170.83172.44170.35-0.01%118,756
Nov 7, 2025172.50175.66172.05172.45170.360.18%103,112
Nov 6, 2025172.77174.89169.91172.14170.06-0.93%128,850
Nov 5, 2025173.61176.22172.06173.76171.660.36%166,147
Nov 4, 2025160.22173.32160.22173.13171.039.41%244,057
Nov 3, 2025155.64159.32152.95158.24156.320.92%241,454
Oct 31, 2025155.81157.65154.54156.79154.89-0.11%210,274
Oct 30, 2025158.77160.73156.56156.97155.07-1.70%140,943
Oct 29, 2025162.39162.71158.50159.69157.76-2.07%129,210
Oct 28, 2025162.66164.88160.48163.06161.09-0.18%110,670
Oct 27, 2025166.54166.54163.00163.35161.37-1.92%97,088
Oct 24, 2025167.49168.15165.67166.54164.52-0.31%80,718
Oct 23, 2025169.41170.12165.01167.06165.04-1.39%74,721
Oct 22, 2025167.72170.50167.07169.41167.361.33%72,494
Oct 21, 2025169.02169.04166.75167.19165.17-0.85%80,336
Oct 20, 2025168.98169.34167.31168.63166.590.18%61,502
Oct 17, 2025165.69169.96165.39168.33166.291.88%133,501
Oct 16, 2025165.68166.39163.17165.22163.22-0.06%131,747
Oct 15, 2025165.21166.38164.58165.32163.320.09%106,646
Oct 14, 2025163.58165.46162.74165.17163.170.72%119,712