The Marzetti Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	105.64	108.08	105.30	107.06	107.06	1.34%	884,108
Jun 17, 2026	107.82	108.55	104.58	105.64	105.64	-3.01%	408,546
Jun 16, 2026	108.69	111.21	108.18	108.92	108.92	0.21%	247,995
Jun 15, 2026	111.02	112.14	108.39	108.69	108.69	-2.62%	389,483
Jun 12, 2026	109.63	111.82	108.87	111.61	111.61	1.96%	268,992
Jun 11, 2026	108.69	110.04	108.10	109.46	109.46	0.09%	240,831
Jun 10, 2026	110.66	111.54	108.64	109.36	109.36	-0.59%	327,975
Jun 9, 2026	108.97	111.94	108.97	110.01	110.01	0.96%	300,419
Jun 8, 2026	106.22	109.07	106.13	108.96	108.96	1.49%	221,118
Jun 5, 2026	106.00	109.07	105.80	107.36	107.36	1.79%	302,073
Jun 4, 2026	108.98	111.64	106.29	106.47	105.47	-0.50%	364,363
Jun 3, 2026	108.00	108.63	105.87	107.01	106.00	-1.67%	516,575
Jun 2, 2026	109.47	110.12	108.07	108.83	107.81	-0.77%	338,081
Jun 1, 2026	111.62	113.48	108.21	109.68	108.65	-2.02%	254,736
May 29, 2026	113.44	114.83	111.60	111.94	110.89	-2.00%	501,779
May 28, 2026	114.93	115.47	113.01	114.22	113.15	-0.62%	322,962
May 27, 2026	114.46	115.84	114.17	114.93	113.85	0.58%	358,178
May 26, 2026	114.24	115.26	112.93	114.27	113.20	-0.63%	500,485
May 22, 2026	112.77	115.11	112.77	115.00	113.92	1.98%	352,035
May 21, 2026	111.34	114.47	110.31	112.77	111.71	0.69%	322,166
May 20, 2026	113.36	115.38	110.64	112.00	110.95	-1.66%	411,783
May 19, 2026	113.39	114.68	111.72	113.89	112.82	0.81%	280,526
May 18, 2026	114.38	116.23	112.74	112.98	111.92	-0.90%	369,036
May 15, 2026	115.07	116.84	112.59	114.01	112.94	-0.33%	306,317
May 14, 2026	115.19	117.37	113.98	114.39	113.32	0.12%	281,406
May 13, 2026	113.47	115.57	112.65	114.25	113.18	-0.24%	364,588
May 12, 2026	113.54	115.53	113.01	114.52	113.44	1.99%	449,843
May 11, 2026	113.69	114.45	112.10	112.29	111.24	-1.23%	339,753
May 8, 2026	116.77	117.49	113.55	113.69	112.62	-2.80%	350,914
May 7, 2026	117.56	120.06	116.35	116.96	115.86	-0.51%	354,030
May 6, 2026	120.09	121.97	117.54	117.56	116.46	-0.97%	423,213
May 5, 2026	115.86	119.29	111.06	118.71	117.60	2.14%	509,590
May 4, 2026	120.71	122.46	111.04	116.22	115.13	-6.56%	953,233
May 1, 2026	130.64	131.74	122.63	124.38	123.21	-4.53%	674,998
Apr 30, 2026	127.89	130.60	126.78	130.28	129.06	1.39%	352,572
Apr 29, 2026	125.92	129.15	125.43	128.50	127.29	1.24%	292,055
Apr 28, 2026	128.93	129.81	125.59	126.92	125.73	-0.53%	267,519
Apr 27, 2026	127.21	129.51	126.00	127.60	126.40	0.09%	301,634
Apr 24, 2026	125.00	129.80	125.00	127.48	126.28	1.72%	303,942
Apr 23, 2026	127.36	127.65	124.25	125.33	124.15	-1.44%	356,431
Apr 22, 2026	127.52	128.18	125.33	127.16	125.97	0.02%	336,405
Apr 21, 2026	133.11	133.75	126.43	127.13	125.94	-4.59%	422,364
Apr 20, 2026	138.63	138.76	133.06	133.25	132.00	-4.04%	349,397
Apr 17, 2026	137.65	139.03	136.05	138.86	137.56	1.51%	268,277
Apr 16, 2026	136.34	138.76	133.79	136.80	135.52	0.15%	369,439
Apr 15, 2026	141.43	141.95	136.33	136.59	135.31	-4.02%	491,227
Apr 14, 2026	142.95	143.54	140.81	142.31	140.97	-0.72%	334,800
Apr 13, 2026	142.27	143.71	139.69	143.34	141.99	0.94%	305,440
Apr 10, 2026	145.46	145.56	141.35	142.00	140.67	-3.00%	265,457
Apr 9, 2026	143.09	146.86	143.09	146.39	145.02	1.39%	368,039