Skip to main content
logo
The Marzetti Company (MZTI)
NASDAQ: MZTI · Real-Time Price · USD
184.46
+0.55 (0.30%)
At close: Sep 5, 2025, 4:00 PM
180.90
-3.56 (-1.93%)
After-hours: Sep 5, 2025, 5:04 PM EDT

The Marzetti Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 2025183.55186.10183.55184.46184.460.30%143,600
Sep 4, 2025182.57183.91180.94183.91183.911.32%113,485
Sep 3, 2025180.55182.22179.46181.52181.52-123,031
Sep 2, 2025182.17182.40177.67181.52181.52-0.59%125,049
Aug 29, 2025180.87183.24180.87182.60182.601.13%139,447
Aug 28, 2025182.15182.15178.27180.56180.56-0.66%187,777
Aug 27, 2025180.75182.05179.88181.76181.760.17%162,510
Aug 26, 2025185.72185.72181.00181.45181.45-1.96%193,161
Aug 25, 2025188.72188.72184.15185.08185.08-2.17%166,565
Aug 22, 2025180.96190.96180.70189.18189.186.33%217,996
Aug 21, 2025174.72183.32174.08177.92177.92-0.22%307,845
Aug 20, 2025181.18181.84177.28178.32178.32-1.20%176,050
Aug 19, 2025181.17183.59179.20180.48180.48-0.02%107,578
Aug 18, 2025180.94181.42179.48180.51180.510.12%104,574
Aug 15, 2025181.84181.84179.00180.29180.29-0.59%92,412
Aug 14, 2025181.67182.30179.34181.36181.36-0.92%98,935
Aug 13, 2025180.94183.80180.94183.05183.051.27%102,038
Aug 12, 2025178.20181.17177.37180.75180.751.62%132,491
Aug 11, 2025178.32179.90175.94177.86177.86-0.26%135,935
Aug 8, 2025178.68179.56177.00178.32178.320.19%93,166
Aug 7, 2025178.44178.64175.29177.99177.990.28%117,610
Aug 6, 2025178.29178.29176.48177.49177.49-0.50%111,386
Aug 5, 2025179.00180.70178.06178.39178.39-0.63%94,852
Aug 4, 2025177.67179.53173.03179.53179.531.52%108,765
Aug 1, 2025177.70178.78176.05176.85176.85-0.51%162,169
Jul 31, 2025179.27180.54176.87177.76177.76-1.80%201,546
Jul 30, 2025184.93185.51180.42181.02181.02-1.61%129,824
Jul 29, 2025182.49184.73181.21183.98183.981.47%89,363
Jul 28, 2025180.31181.31177.08181.31181.310.30%90,459
Jul 25, 2025181.19181.38179.14180.77180.77-0.13%75,696
Jul 24, 2025182.65182.65180.58181.01181.01-1.29%87,365
Jul 23, 2025183.76186.19182.30183.37183.370.28%123,252
Jul 22, 2025178.47184.70178.47182.85182.851.49%123,995
Jul 21, 2025178.90180.78178.02180.17180.170.65%105,167
Jul 18, 2025178.93179.21177.15179.01179.010.71%98,972
Jul 17, 2025173.93178.03171.96177.75177.752.29%141,750
Jul 16, 2025171.62174.50171.06173.77173.771.32%115,556
Jul 15, 2025176.62177.23171.41171.50171.50-2.92%118,931
Jul 14, 2025174.24176.99172.99176.65176.651.19%125,937
Jul 11, 2025175.77175.91173.89174.57174.57-0.69%100,382
Jul 10, 2025174.68178.14173.63175.79175.790.43%181,569
Jul 9, 2025175.74175.98173.52175.03175.030.08%133,627
Jul 8, 2025173.94175.71173.10174.89174.890.53%150,394
Jul 7, 2025178.64179.65173.05173.96173.96-3.37%166,324
Jul 3, 2025181.31181.90178.72180.02180.02-0.85%87,014
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