The Marzetti Company (MZTI)
NASDAQ: MZTI · Real-Time Price · USD
172.45
+0.31 (0.18%)
Nov 7, 2025, 4:00 PM EST - Market closed
The Marzetti Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 172.50 | 175.66 | 172.05 | 172.45 | 172.45 | 0.18% | 102,912 |
| Nov 6, 2025 | 172.77 | 174.89 | 169.91 | 172.14 | 172.14 | -0.93% | 128,850 |
| Nov 5, 2025 | 173.61 | 176.22 | 172.06 | 173.76 | 173.76 | 0.36% | 161,489 |
| Nov 4, 2025 | 160.22 | 173.32 | 160.22 | 173.13 | 173.13 | 9.41% | 244,057 |
| Nov 3, 2025 | 155.64 | 159.32 | 152.95 | 158.24 | 158.24 | 0.92% | 241,454 |
| Oct 31, 2025 | 155.81 | 157.65 | 154.54 | 156.79 | 156.79 | -0.11% | 210,274 |
| Oct 30, 2025 | 158.77 | 160.73 | 156.56 | 156.97 | 156.97 | -1.70% | 140,943 |
| Oct 29, 2025 | 162.39 | 162.71 | 158.50 | 159.69 | 159.69 | -2.07% | 129,210 |
| Oct 28, 2025 | 162.66 | 164.88 | 160.48 | 163.06 | 163.06 | -0.18% | 110,670 |
| Oct 27, 2025 | 166.54 | 166.54 | 163.00 | 163.35 | 163.35 | -1.92% | 97,088 |
| Oct 24, 2025 | 167.49 | 168.15 | 165.67 | 166.54 | 166.54 | -0.31% | 80,718 |
| Oct 23, 2025 | 169.41 | 170.12 | 165.01 | 167.06 | 167.06 | -1.39% | 74,721 |
| Oct 22, 2025 | 167.72 | 170.50 | 167.07 | 169.41 | 169.41 | 1.33% | 72,494 |
| Oct 21, 2025 | 169.02 | 169.04 | 166.75 | 167.19 | 167.19 | -0.85% | 80,336 |
| Oct 20, 2025 | 168.98 | 169.34 | 167.31 | 168.63 | 168.63 | 0.18% | 61,502 |
| Oct 17, 2025 | 165.69 | 169.96 | 165.39 | 168.33 | 168.33 | 1.88% | 133,501 |
| Oct 16, 2025 | 165.68 | 166.39 | 163.17 | 165.22 | 165.22 | -0.06% | 131,747 |
| Oct 15, 2025 | 165.21 | 166.38 | 164.58 | 165.32 | 165.32 | 0.09% | 106,646 |
| Oct 14, 2025 | 163.58 | 165.46 | 162.74 | 165.17 | 165.17 | 0.72% | 119,712 |
| Oct 13, 2025 | 164.92 | 165.06 | 163.33 | 163.99 | 163.99 | -0.54% | 91,407 |
| Oct 10, 2025 | 163.52 | 165.26 | 162.41 | 164.88 | 164.88 | 0.99% | 132,904 |
| Oct 9, 2025 | 164.56 | 165.32 | 162.61 | 163.27 | 163.27 | -1.29% | 135,416 |
| Oct 8, 2025 | 166.00 | 166.41 | 163.86 | 165.40 | 165.40 | 0.44% | 119,051 |
| Oct 7, 2025 | 164.84 | 166.45 | 163.76 | 164.68 | 164.68 | -0.25% | 128,263 |
| Oct 6, 2025 | 168.60 | 169.60 | 164.92 | 165.10 | 165.10 | -2.02% | 141,704 |
| Oct 3, 2025 | 170.93 | 171.78 | 168.17 | 168.50 | 168.50 | -1.29% | 105,519 |
| Oct 2, 2025 | 172.25 | 172.69 | 169.79 | 170.70 | 170.70 | -1.18% | 151,160 |
| Oct 1, 2025 | 172.79 | 173.69 | 170.86 | 172.74 | 172.74 | -0.03% | 92,018 |
| Sep 30, 2025 | 171.05 | 173.79 | 171.05 | 172.79 | 172.79 | 0.70% | 109,443 |
| Sep 29, 2025 | 172.36 | 172.81 | 170.64 | 171.59 | 171.59 | -0.38% | 110,903 |
| 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 |