Skip to main content
logo
The Marzetti Company (MZTI)
NASDAQ: MZTI · Real-Time Price · USD
168.35
-0.71 (-0.42%)
At close: Jan 23, 2026, 4:00 PM EST
168.62
+0.27 (0.16%)
After-hours: Jan 23, 2026, 5:34 PM EST

The Marzetti Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 2026168.06169.15166.94168.62168.62-0.26%84,051
Jan 22, 2026168.42170.61167.63169.06169.060.26%107,350
Jan 21, 2026169.67171.51167.81168.62168.62-0.30%279,614
Jan 20, 2026167.57169.90165.90169.13169.130.62%102,335
Jan 16, 2026168.99169.66165.97168.09168.09-0.97%89,367
Jan 15, 2026170.29170.64168.66169.73169.73-0.19%96,285
Jan 14, 2026166.54170.80166.54170.06170.061.92%111,056
Jan 13, 2026168.91168.93165.92166.86166.86-1.22%92,064
Jan 12, 2026167.32169.40166.42168.92168.920.58%98,462
Jan 9, 2026167.27171.69167.06167.94167.94-125,698
Jan 8, 2026164.27169.54164.27167.94167.941.74%127,935
Jan 7, 2026166.12167.34163.83165.06165.06-0.24%116,141
Jan 6, 2026161.61165.55160.68165.45165.451.98%153,974
Jan 5, 2026163.80166.22161.99162.23162.23-1.41%156,466
Jan 2, 2026164.24166.70163.98164.55164.550.08%129,391
Dec 31, 2025163.86165.00163.16164.42164.420.23%141,282
Dec 30, 2025165.14167.54163.77164.04164.04-1.20%91,122
Dec 29, 2025166.28168.48164.61166.04166.040.11%104,939
Dec 26, 2025165.69169.00162.74165.85165.850.22%116,032
Dec 24, 2025164.67166.35162.99165.49165.491.09%94,871
Dec 23, 2025166.80166.80163.17163.70163.70-1.93%131,497
Dec 22, 2025168.77170.61166.75166.92166.92-1.34%132,082
Dec 19, 2025170.97172.18165.92169.19169.19-1.46%315,822
Dec 18, 2025172.51174.86171.07171.69171.69-0.76%139,011
Dec 17, 2025171.00174.42170.27173.01173.010.77%126,744
Dec 16, 2025169.34173.03167.90171.69171.690.99%195,505
Dec 15, 2025167.74171.31167.64170.01170.011.84%146,207
Dec 12, 2025166.06167.95164.56166.94166.940.68%119,852
Dec 11, 2025163.32166.75162.06165.81165.812.35%152,496
Dec 10, 2025158.67163.78157.93162.01162.012.40%222,405
Dec 9, 2025158.95160.10157.16158.22158.22-0.25%165,475
Dec 8, 2025159.95161.35156.94158.61158.61-0.84%170,664
Dec 5, 2025163.04163.55159.31159.95159.95-2.85%219,573
Dec 4, 2025164.63167.85164.53164.64163.64-0.15%157,598
Dec 3, 2025165.39167.09162.94164.89163.890.29%164,434
Dec 2, 2025166.23166.40162.04164.42163.42-1.03%152,481
Dec 1, 2025166.60167.21165.58166.13165.12-0.49%144,225
Nov 28, 2025167.13167.13165.85166.94165.93-0.11%46,988
Nov 26, 2025168.43169.82166.25167.13166.11-1.29%126,299
Nov 25, 2025168.17171.50161.78169.32168.291.33%86,481
Nov 24, 2025171.02171.61166.93167.09166.08-2.67%143,697
Nov 21, 2025172.71175.30171.44171.67170.63-0.04%141,579
Nov 20, 2025171.49172.67170.02171.74170.700.53%107,323
Nov 19, 2025170.00171.64167.44170.83169.790.36%112,005
Nov 18, 2025168.07170.38167.74170.21169.181.27%96,026
Nov 17, 2025171.00171.85167.97168.07167.05-1.86%141,347
Nov 14, 2025171.89174.22168.06171.26170.22-1.06%135,733
Nov 13, 2025174.67175.93171.70173.09172.04-0.58%123,779
Nov 12, 2025172.17174.76171.02174.10173.041.43%166,760
Nov 11, 2025173.18174.22171.12171.65170.61-0.46%106,813