The Marzetti Company (MZTI)
NASDAQ: MZTI · Real-Time Price · USD
172.19
-0.05 (-0.03%)
At close: Sep 26, 2025, 4:00 PM EDT
172.25
+0.06 (0.03%)
After-hours: Sep 26, 2025, 4:20 PM EDT
The Marzetti Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 172.69 | 174.79 | 171.86 | 172.25 | 172.25 | 0.01% | 132,849 |
| Sep 25, 2025 | 174.41 | 174.88 | 171.87 | 172.24 | 172.24 | -1.24% | 88,275 |
| Sep 24, 2025 | 174.51 | 175.58 | 173.63 | 174.41 | 174.41 | -0.17% | 128,344 |
| Sep 23, 2025 | 175.93 | 177.85 | 174.63 | 174.70 | 174.70 | -0.62% | 98,058 |
| Sep 22, 2025 | 176.35 | 178.33 | 175.74 | 175.79 | 175.79 | -0.62% | 100,945 |
| Sep 19, 2025 | 181.04 | 182.30 | 176.77 | 176.89 | 176.89 | -2.34% | 369,727 |
| Sep 18, 2025 | 180.71 | 182.56 | 180.48 | 181.12 | 181.12 | 0.35% | 110,599 |
| Sep 17, 2025 | 182.29 | 184.26 | 180.06 | 180.50 | 180.50 | -0.62% | 124,759 |
| Sep 16, 2025 | 181.79 | 183.82 | 181.10 | 181.62 | 181.62 | -0.42% | 148,868 |
| Sep 15, 2025 | 184.00 | 184.21 | 181.71 | 182.38 | 182.38 | -0.35% | 123,385 |
| Sep 12, 2025 | 184.97 | 185.27 | 182.84 | 183.02 | 183.02 | -1.23% | 89,359 |
| Sep 11, 2025 | 181.73 | 185.56 | 181.40 | 185.30 | 185.30 | 2.59% | 119,616 |
| Sep 10, 2025 | 181.78 | 181.78 | 178.76 | 180.61 | 180.61 | -0.99% | 122,776 |
| Sep 9, 2025 | 183.60 | 185.53 | 181.52 | 182.42 | 182.42 | -1.01% | 106,685 |
| Sep 8, 2025 | 184.46 | 186.95 | 183.60 | 184.28 | 184.28 | -0.10% | 164,095 |
| Sep 5, 2025 | 183.55 | 186.10 | 183.55 | 184.46 | 183.51 | 0.30% | 143,600 |
| Sep 4, 2025 | 182.57 | 183.91 | 180.94 | 183.91 | 182.97 | 1.32% | 113,485 |
| Sep 3, 2025 | 180.55 | 182.22 | 179.46 | 181.52 | 180.59 | - | 123,031 |
| Sep 2, 2025 | 182.17 | 182.40 | 177.67 | 181.52 | 180.59 | -0.59% | 125,049 |
| Aug 29, 2025 | 180.87 | 183.24 | 180.87 | 182.60 | 181.66 | 1.13% | 139,447 |
| Aug 28, 2025 | 182.15 | 182.15 | 178.27 | 180.56 | 179.63 | -0.66% | 187,777 |
| Aug 27, 2025 | 180.75 | 182.05 | 179.88 | 181.76 | 180.83 | 0.17% | 162,510 |
| Aug 26, 2025 | 185.72 | 185.72 | 181.00 | 181.45 | 180.52 | -1.96% | 193,161 |
| Aug 25, 2025 | 188.72 | 188.72 | 184.15 | 185.08 | 184.13 | -2.17% | 166,565 |
| Aug 22, 2025 | 180.96 | 190.96 | 180.70 | 189.18 | 188.21 | 6.33% | 217,996 |
| Aug 21, 2025 | 174.72 | 183.32 | 174.08 | 177.92 | 177.01 | -0.22% | 307,845 |
| Aug 20, 2025 | 181.18 | 181.84 | 177.28 | 178.32 | 177.41 | -1.20% | 176,050 |
| Aug 19, 2025 | 181.17 | 183.59 | 179.20 | 180.48 | 179.55 | -0.02% | 107,578 |
| Aug 18, 2025 | 180.94 | 181.42 | 179.48 | 180.51 | 179.58 | 0.12% | 104,574 |
| Aug 15, 2025 | 181.84 | 181.84 | 179.00 | 180.29 | 179.37 | -0.59% | 92,412 |
| Aug 14, 2025 | 181.67 | 182.30 | 179.34 | 181.36 | 180.43 | -0.92% | 98,935 |
| Aug 13, 2025 | 180.94 | 183.80 | 180.94 | 183.05 | 182.11 | 1.27% | 102,038 |
| Aug 12, 2025 | 178.20 | 181.17 | 177.37 | 180.75 | 179.82 | 1.62% | 132,491 |
| Aug 11, 2025 | 178.32 | 179.90 | 175.94 | 177.86 | 176.95 | -0.26% | 135,935 |
| Aug 8, 2025 | 178.68 | 179.56 | 177.00 | 178.32 | 177.41 | 0.19% | 93,166 |
| Aug 7, 2025 | 178.44 | 178.64 | 175.29 | 177.99 | 177.08 | 0.28% | 117,610 |
| Aug 6, 2025 | 178.29 | 178.29 | 176.48 | 177.49 | 176.58 | -0.50% | 111,386 |
| Aug 5, 2025 | 179.00 | 180.70 | 178.06 | 178.39 | 177.48 | -0.63% | 94,852 |
| Aug 4, 2025 | 177.67 | 179.53 | 173.03 | 179.53 | 178.61 | 1.52% | 108,765 |
| Aug 1, 2025 | 177.70 | 178.78 | 176.05 | 176.85 | 175.94 | -0.51% | 162,169 |
| Jul 31, 2025 | 179.27 | 180.54 | 176.87 | 177.76 | 176.85 | -1.80% | 201,546 |
| Jul 30, 2025 | 184.93 | 185.51 | 180.42 | 181.02 | 180.09 | -1.61% | 129,824 |
| Jul 29, 2025 | 182.49 | 184.73 | 181.21 | 183.98 | 183.04 | 1.47% | 89,363 |
| Jul 28, 2025 | 180.31 | 181.31 | 177.08 | 181.31 | 180.38 | 0.30% | 90,459 |
| Jul 25, 2025 | 181.19 | 181.38 | 179.14 | 180.77 | 179.84 | -0.13% | 75,696 |
| Jul 24, 2025 | 182.65 | 182.65 | 180.58 | 181.01 | 180.08 | -1.29% | 87,365 |
| Jul 23, 2025 | 183.76 | 186.19 | 182.30 | 183.37 | 182.43 | 0.28% | 123,252 |
| Jul 22, 2025 | 178.47 | 184.70 | 178.47 | 182.85 | 181.91 | 1.49% | 123,995 |
| Jul 21, 2025 | 178.90 | 180.78 | 178.02 | 180.17 | 179.25 | 0.65% | 105,167 |
| Jul 18, 2025 | 178.93 | 179.21 | 177.15 | 179.01 | 178.09 | 0.71% | 98,972 |