Skip to main content
The Marzetti Company (MZTI)
NASDAQ: MZTI · Real-Time Price · USD
126.92
-0.68 (-0.53%)
Apr 28, 2026, 4:00 PM EDT - Market closed

The Marzetti Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026128.93129.81125.59126.92126.92-0.53%267,519
Apr 27, 2026127.21129.51126.00127.60127.600.09%301,634
Apr 24, 2026125.00129.80125.00127.48127.481.72%272,259
Apr 23, 2026127.36127.65124.25125.33125.33-1.44%356,431
Apr 22, 2026127.52128.18125.33127.16127.160.02%312,615
Apr 21, 2026133.11133.75126.43127.13127.13-4.59%422,331
Apr 20, 2026138.63138.76133.06133.25133.25-4.04%303,844
Apr 17, 2026137.65139.03136.05138.86138.861.51%268,020
Apr 16, 2026136.34138.76133.79136.80136.800.15%369,428
Apr 15, 2026141.43141.95136.33136.59136.59-4.02%490,995
Apr 14, 2026142.95143.54140.81142.31142.31-0.72%334,800
Apr 13, 2026142.27143.71139.69143.34143.340.94%305,126
Apr 10, 2026145.46145.56141.35142.00142.00-3.00%265,457
Apr 9, 2026143.09146.86143.09146.39146.391.39%367,820
Apr 8, 2026145.76146.69143.68144.38144.38-0.23%400,181
Apr 7, 2026142.97145.81142.81144.71144.711.22%215,315
Apr 6, 2026141.64143.93141.10142.97142.970.94%249,521
Apr 2, 2026138.18141.99137.40141.64141.642.28%237,932
Apr 1, 2026139.60139.68137.72138.48138.480.11%240,747
Mar 31, 2026141.06142.10138.20138.33138.33-0.95%238,372
Mar 30, 2026137.90139.98136.91139.65139.651.84%299,631
Mar 27, 2026140.66140.95136.72137.13137.13-3.23%369,018
Mar 26, 2026139.61143.32138.87141.71141.711.33%204,185
Mar 25, 2026141.57141.57137.46139.86139.86-0.86%226,054
Mar 24, 2026141.74143.41140.10141.07141.07-1.35%312,287
Mar 23, 2026144.91146.17142.66143.00143.00-0.75%234,494
Mar 20, 2026141.28144.91140.47144.08144.081.64%1,241,668
Mar 19, 2026139.76142.62138.73141.76141.761.71%265,733
Mar 18, 2026141.33146.19138.44139.38139.38-1.90%380,708
Mar 17, 2026147.62148.63141.37142.08142.08-2.96%327,450
Mar 16, 2026151.45152.15146.22146.41146.41-3.33%382,821
Mar 13, 2026152.37154.06150.49151.45151.45-0.33%207,803
Mar 12, 2026151.48155.26151.09151.95151.95-0.73%282,730
Mar 11, 2026157.50157.50150.16153.06153.06-2.89%253,845
Mar 10, 2026162.63163.36155.31157.61157.61-3.88%363,350
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