Skip to main content
The Marzetti Company (MZTI)
NASDAQ: MZTI · Real-Time Price · USD
115.92
+3.51 (3.12%)
Jun 26, 2026, 4:00 PM EDT - Market closed

The Marzetti Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026113.18116.91112.07115.92115.923.12%875,612
Jun 25, 2026112.56114.73111.73112.41112.41-0.13%243,703
Jun 24, 2026109.58112.78109.58112.56112.563.28%346,991
Jun 23, 2026106.99109.46106.03108.99108.994.08%365,817
Jun 22, 2026106.62107.29104.28104.72104.72-2.19%434,807
Jun 18, 2026105.64108.08105.30107.06107.061.34%884,108
Jun 17, 2026107.82108.55104.58105.64105.64-3.01%408,546
Jun 16, 2026108.69111.21108.18108.92108.920.21%247,995
Jun 15, 2026111.02112.14108.39108.69108.69-2.62%389,483
Jun 12, 2026109.63111.82108.87111.61111.611.96%268,992
Jun 11, 2026108.69110.04108.10109.46109.460.09%240,831
Jun 10, 2026110.66111.54108.64109.36109.36-0.59%327,975
Jun 9, 2026108.97111.94108.97110.01110.010.96%300,419
Jun 8, 2026106.22109.07106.13108.96108.961.49%221,118
Jun 5, 2026106.00109.07105.80107.36107.361.79%302,073
Jun 4, 2026108.98111.64106.29106.47105.47-0.50%364,363
Jun 3, 2026108.00108.63105.87107.01106.00-1.67%516,575
Jun 2, 2026109.47110.12108.07108.83107.81-0.77%338,081
Jun 1, 2026111.62113.48108.21109.68108.65-2.02%254,736
May 29, 2026113.44114.83111.60111.94110.89-2.00%501,779
May 28, 2026114.93115.47113.01114.22113.15-0.62%322,962
May 27, 2026114.46115.84114.17114.93113.850.58%358,178
May 26, 2026114.24115.26112.93114.27113.20-0.63%500,485
May 22, 2026112.77115.11112.77115.00113.921.98%352,035
May 21, 2026111.34114.47110.31112.77111.710.69%322,166
May 20, 2026113.36115.38110.64112.00110.95-1.66%411,783
May 19, 2026113.39114.68111.72113.89112.820.81%280,526
May 18, 2026114.38116.23112.74112.98111.92-0.90%369,036
May 15, 2026115.07116.84112.59114.01112.94-0.33%306,317
May 14, 2026115.19117.37113.98114.39113.320.12%281,406
May 13, 2026113.47115.57112.65114.25113.18-0.24%364,588
May 12, 2026113.54115.53113.01114.52113.441.99%449,843
May 11, 2026113.69114.45112.10112.29111.24-1.23%339,753
May 8, 2026116.77117.49113.55113.69112.62-2.80%350,914
May 7, 2026117.56120.06116.35116.96115.86-0.51%354,030
May 6, 2026120.09121.97117.54117.56116.46-0.97%423,213
May 5, 2026115.86119.29111.06118.71117.602.14%509,590
May 4, 2026120.71122.46111.04116.22115.13-6.56%953,233
May 1, 2026130.64131.74122.63124.38123.21-4.53%674,998
Apr 30, 2026127.89130.60126.78130.28129.061.39%352,572
Apr 29, 2026125.92129.15125.43128.50127.291.24%292,055
Apr 28, 2026128.93129.81125.59126.92125.73-0.53%267,519
Apr 27, 2026127.21129.51126.00127.60126.400.09%301,634
Apr 24, 2026125.00129.80125.00127.48126.281.72%303,942
Apr 23, 2026127.36127.65124.25125.33124.15-1.44%356,431
Apr 22, 2026127.52128.18125.33127.16125.970.02%336,405
Apr 21, 2026133.11133.75126.43127.13125.94-4.59%422,364
Apr 20, 2026138.63138.76133.06133.25132.00-4.04%349,397
Apr 17, 2026137.65139.03136.05138.86137.561.51%268,277
Apr 16, 2026136.34138.76133.79136.80135.520.15%369,439
Apr 15, 2026141.43141.95136.33136.59135.31-4.02%491,227
Apr 14, 2026142.95143.54140.81142.31140.97-0.72%334,800
Apr 13, 2026142.27143.71139.69143.34141.990.94%305,440
Apr 10, 2026145.46145.56141.35142.00140.67-3.00%265,457
Apr 9, 2026143.09146.86143.09146.39145.021.39%368,039
Apr 8, 2026145.76146.69143.68144.38143.02-0.23%400,181
Apr 7, 2026142.97145.81142.81144.71143.351.22%215,338
Apr 6, 2026141.64143.93141.10142.97141.630.94%249,528
Apr 2, 2026138.18141.99137.40141.64140.312.28%237,932
Apr 1, 2026139.60139.68137.72138.48137.180.11%240,747
Mar 31, 2026141.06142.10138.20138.33137.03-0.95%244,347
Mar 30, 2026137.90139.98136.91139.65138.341.84%305,992
Mar 27, 2026140.66140.95136.72137.13135.84-3.23%369,018
Mar 26, 2026139.61143.32138.87141.71140.381.33%206,782
Mar 25, 2026141.57141.57137.46139.86138.54-0.86%236,369
Mar 24, 2026141.74143.41140.10141.07139.75-1.35%312,287
Mar 23, 2026144.91146.17142.66143.00141.66-0.75%234,576
Mar 20, 2026141.28144.91140.47144.08142.731.64%1,241,668
Mar 19, 2026139.76142.62138.73141.76140.431.71%270,681
Mar 18, 2026141.33146.19138.44139.38138.07-1.90%380,798
Mar 17, 2026147.62148.63141.37142.08140.75-2.96%327,456
Mar 16, 2026151.45152.15146.22146.41145.03-3.33%382,823
Mar 13, 2026152.37154.06150.49151.45150.03-0.33%207,803
Mar 12, 2026151.48155.26151.09151.95150.52-0.73%282,732
Mar 11, 2026157.50157.50150.16153.06151.62-2.89%253,846
Mar 10, 2026162.63163.36155.31157.61156.13-3.88%363,351
Mar 9, 2026162.35166.70161.67163.97162.431.00%235,942
Mar 6, 2026162.09163.59160.72162.35160.83-0.89%138,437
Mar 5, 2026167.24167.98164.80164.80162.26-2.09%134,117
Mar 4, 2026167.28169.59164.80168.32165.731.20%173,137
Mar 3, 2026163.04166.98160.21166.32163.760.90%137,719
Mar 2, 2026162.03166.67162.03164.84162.300.30%161,945
Feb 27, 2026164.95165.90161.79164.34161.81-0.37%295,128
Feb 26, 2026167.88170.85164.47164.95162.41-1.04%175,859
Feb 25, 2026165.94167.71163.34166.69164.120.56%248,250
Feb 24, 2026164.82166.17164.00165.76163.211.18%164,599
Feb 23, 2026165.57165.81161.42163.83161.31-1.20%166,442
Feb 20, 2026164.14166.61163.21165.82163.271.30%211,987
Feb 19, 2026160.04164.34159.87163.70161.181.83%188,919
Feb 18, 2026158.71161.99157.57160.76158.281.50%183,656
Feb 17, 2026160.27160.99156.45158.38155.94-0.85%179,913
Feb 13, 2026158.86160.16157.14159.74157.281.06%165,434
Feb 12, 2026156.24159.63155.42158.07155.641.26%170,284
Feb 11, 2026155.12157.50152.17156.10153.700.63%172,175
Feb 10, 2026155.18156.90153.55155.12152.730.39%210,520
Feb 9, 2026155.14157.61153.18154.51152.13-0.15%218,534
Feb 6, 2026155.90156.47152.91154.74152.360.03%237,625
Feb 5, 2026159.26159.26153.44154.70152.32-0.52%257,052
Feb 4, 2026162.48163.77155.51155.51153.11-3.13%527,185
Feb 3, 2026165.00165.00155.07160.54158.07-7.69%553,167