Skip to main content
logo
The Marzetti Company (MZTI)
NASDAQ: MZTI · Real-Time Price · USD
162.28
-1.52 (-0.93%)
At close: Mar 6, 2026, 4:00 PM EST
162.35
+0.07 (0.04%)
After-hours: Mar 6, 2026, 4:10 PM EST

The Marzetti Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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