The Marzetti Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	176.62	177.23	171.41	171.50	171.50	-2.92%	118,931
Jul 14, 2025	174.24	176.99	172.99	176.65	176.65	1.19%	125,937
Jul 11, 2025	175.77	175.91	173.89	174.57	174.57	-0.69%	100,382
Jul 10, 2025	174.68	178.14	173.63	175.79	175.79	0.43%	181,569
Jul 9, 2025	175.74	175.98	173.52	175.03	175.03	0.08%	133,627
Jul 8, 2025	173.94	175.71	173.10	174.89	174.89	0.53%	150,394
Jul 7, 2025	178.64	179.65	173.05	173.96	173.96	-3.37%	166,324
Jul 3, 2025	181.31	181.90	178.72	180.02	180.02	-0.85%	87,014
Jul 2, 2025	180.40	184.36	179.61	181.57	181.57	0.69%	236,635
Jul 1, 2025	173.77	183.64	165.16	180.33	180.33	4.38%	146,731
Jun 30, 2025	171.97	173.10	171.02	172.77	172.77	0.56%	172,225
Jun 27, 2025	172.12	173.11	170.47	171.80	171.80	-0.05%	351,168
Jun 26, 2025	170.48	172.70	169.52	171.88	171.88	1.58%	169,545
Jun 25, 2025	171.39	171.58	166.99	169.20	169.20	-1.67%	212,222
Jun 24, 2025	171.82	173.01	169.23	172.08	172.08	0.11%	141,835
Jun 23, 2025	168.38	172.08	168.38	171.89	171.89	1.72%	163,374
Jun 20, 2025	169.24	170.52	168.34	168.98	168.98	-0.02%	342,495
Jun 18, 2025	167.60	170.65	166.64	169.02	169.02	0.73%	166,907
Jun 17, 2025	167.51	169.99	167.50	167.80	167.80	-0.50%	157,280
Jun 16, 2025	168.58	170.16	167.70	168.64	168.64	0.74%	157,426
Jun 13, 2025	168.82	170.52	167.14	167.40	167.40	-1.02%	137,812
Jun 12, 2025	168.15	169.87	167.10	169.13	169.13	0.59%	97,530
Jun 11, 2025	170.72	171.48	168.10	168.13	168.13	-1.31%	114,659
Jun 10, 2025	170.11	171.96	167.84	170.37	170.37	0.04%	128,509
Jun 9, 2025	167.93	170.84	167.74	170.30	170.30	1.41%	120,368
Jun 6, 2025	167.47	168.45	166.15	167.93	167.93	0.50%	109,605
Jun 5, 2025	167.06	168.16	165.21	167.09	166.15	0.01%	137,678
Jun 4, 2025	169.35	170.33	166.61	167.07	166.13	-1.28%	125,934
Jun 3, 2025	167.17	170.77	166.22	169.23	168.28	0.85%	125,817
Jun 2, 2025	166.84	167.85	165.18	167.81	166.87	0.24%	191,800
May 30, 2025	165.91	168.20	165.80	167.40	166.46	0.93%	132,290
May 29, 2025	164.29	166.02	164.14	165.86	164.93	0.72%	111,885
May 28, 2025	168.32	169.45	163.96	164.68	163.75	-2.02%	174,322
May 27, 2025	165.30	168.34	164.64	168.07	167.13	2.48%	143,734
May 23, 2025	161.84	164.27	160.05	164.00	163.08	1.21%	156,567
May 22, 2025	162.84	163.09	160.58	162.04	161.13	-0.74%	108,724
May 21, 2025	166.04	167.18	163.24	163.24	162.32	-2.52%	143,786
May 20, 2025	167.98	167.98	166.43	167.46	166.52	0.05%	107,825
May 19, 2025	168.80	168.80	166.50	167.37	166.43	-1.25%	91,010
May 16, 2025	167.17	169.49	166.85	169.49	168.54	1.53%	160,604
May 15, 2025	166.24	168.58	165.84	166.93	165.99	0.88%	184,422
May 14, 2025	166.63	166.78	163.80	165.48	164.55	-1.26%	168,581
May 13, 2025	169.49	171.16	167.14	167.59	166.65	-1.60%	200,686
May 12, 2025	167.68	170.39	165.99	170.32	169.36	2.23%	216,907
May 9, 2025	165.09	167.68	164.41	166.60	165.66	0.72%	228,831
May 8, 2025	160.71	166.20	159.76	165.41	164.48	3.59%	255,718
May 7, 2025	161.68	162.53	158.84	159.67	158.77	-1.13%	170,302
May 6, 2025	161.37	161.96	158.97	161.49	160.58	0.02%	212,604
May 5, 2025	163.40	163.49	159.81	161.45	160.54	-0.83%	261,039
May 2, 2025	161.41	162.92	159.05	162.80	161.88	1.36%	347,207