Skip to main content
logo
The Marzetti Company (MZTI)
NASDAQ: MZTI · Real-Time Price · USD
180.25
-1.32 (-0.73%)
Jul 3, 2025, 11:17 AM - Market open

The Marzetti Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 2025180.40184.36179.61181.57181.570.69%236,635
Jul 1, 2025173.77183.64165.16180.33180.334.38%146,731
Jun 30, 2025171.97173.10171.02172.77172.770.56%172,225
Jun 27, 2025172.12173.11170.47171.80171.80-0.05%351,168
Jun 26, 2025170.48172.70169.52171.88171.881.58%169,545
Jun 25, 2025171.39171.58166.99169.20169.20-1.67%212,222
Jun 24, 2025171.82173.01169.23172.08172.080.11%141,835
Jun 23, 2025168.38172.08168.38171.89171.891.72%163,374
Jun 20, 2025169.24170.52168.34168.98168.98-0.02%342,495
Jun 18, 2025167.60170.65166.64169.02169.020.73%166,907
Jun 17, 2025167.51169.99167.50167.80167.80-0.50%157,280
Jun 16, 2025168.58170.16167.70168.64168.640.74%157,426
Jun 13, 2025168.82170.52167.14167.40167.40-1.02%137,812
Jun 12, 2025168.15169.87167.10169.13169.130.59%97,530
Jun 11, 2025170.72171.48168.10168.13168.13-1.31%114,659
Jun 10, 2025170.11171.96167.84170.37170.370.04%128,509
Jun 9, 2025167.93170.84167.74170.30170.301.41%120,368
Jun 6, 2025167.47168.45166.15167.93167.930.50%109,605
Jun 5, 2025167.06168.16165.21167.09166.150.01%137,678
Jun 4, 2025169.35170.33166.61167.07166.13-1.28%125,934
Jun 3, 2025167.17170.77166.22169.23168.280.85%125,817
Jun 2, 2025166.84167.85165.18167.81166.870.24%191,800
May 30, 2025165.91168.20165.80167.40166.460.93%132,290
May 29, 2025164.29166.02164.14165.86164.930.72%111,885
May 28, 2025168.32169.45163.96164.68163.75-2.02%174,322
May 27, 2025165.30168.34164.64168.07167.132.48%143,734
May 23, 2025161.84164.27160.05164.00163.081.21%156,567
May 22, 2025162.84163.09160.58162.04161.13-0.74%108,724
May 21, 2025166.04167.18163.24163.24162.32-2.52%143,786
May 20, 2025167.98167.98166.43167.46166.520.05%107,825
May 19, 2025168.80168.80166.50167.37166.43-1.25%91,010
May 16, 2025167.17169.49166.85169.49168.541.53%160,604
May 15, 2025166.24168.58165.84166.93165.990.88%184,422
May 14, 2025166.63166.78163.80165.48164.55-1.26%168,581
May 13, 2025169.49171.16167.14167.59166.65-1.60%200,686
May 12, 2025167.68170.39165.99170.32169.362.23%216,907
May 9, 2025165.09167.68164.41166.60165.660.72%228,831
May 8, 2025160.71166.20159.76165.41164.483.59%255,718
May 7, 2025161.68162.53158.84159.67158.77-1.13%170,302
May 6, 2025161.37161.96158.97161.49160.580.02%212,604
May 5, 2025163.40163.49159.81161.45160.54-0.83%261,039
May 2, 2025161.41162.92159.05162.80161.881.36%347,207
May 1, 2025163.62165.05158.58160.61159.71-1.33%414,417
Apr 30, 2025160.02168.78156.14162.78161.86-15.61%733,343
Apr 29, 2025189.61193.25187.96192.90191.821.68%176,711
Apr 28, 2025190.36191.05187.54189.71188.64-0.26%183,498
Apr 25, 2025189.50191.25186.67190.21189.14-0.06%126,786
Apr 24, 2025191.68192.35189.55190.33189.26-0.61%158,377
Apr 23, 2025191.92193.26190.00191.50190.420.20%198,216
Apr 22, 2025190.98193.40189.02191.11190.040.48%169,099