The Marzetti Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	110.13	112.47	109.59	111.24	111.24	0.95%	304,991
Jul 28, 2026	109.63	112.98	109.50	110.19	110.19	2.52%	357,325
Jul 27, 2026	108.26	109.46	107.43	107.48	107.48	0.27%	250,634
Jul 24, 2026	106.72	108.08	106.72	107.19	107.19	0.60%	181,098
Jul 23, 2026	107.97	107.97	105.85	106.55	106.55	-1.92%	246,299
Jul 22, 2026	108.83	111.00	108.31	108.64	108.64	0.39%	255,260
Jul 21, 2026	110.05	111.38	107.30	108.22	108.22	-1.88%	242,882
Jul 20, 2026	107.28	110.61	105.64	110.29	110.29	2.94%	344,090
Jul 17, 2026	111.40	112.95	106.11	107.14	107.14	-2.47%	284,689
Jul 16, 2026	106.84	109.92	105.74	109.85	109.85	4.15%	395,032
Jul 15, 2026	108.36	108.86	105.17	105.47	105.47	-1.39%	285,101
Jul 14, 2026	113.75	114.11	106.82	106.96	106.96	-6.27%	409,138
Jul 13, 2026	115.25	116.49	113.60	114.11	114.11	-0.60%	181,539
Jul 10, 2026	112.81	115.27	111.78	114.80	114.80	2.42%	183,301
Jul 9, 2026	111.98	112.21	109.21	112.09	112.09	-0.05%	241,995
Jul 8, 2026	113.43	114.01	111.76	112.15	112.15	-1.29%	276,779
Jul 7, 2026	114.84	115.63	113.19	113.61	113.61	1.14%	214,671
Jul 6, 2026	115.37	117.41	111.13	112.33	112.33	-2.99%	211,246
Jul 2, 2026	116.15	117.95	114.61	115.79	115.79	-0.31%	433,116
Jul 1, 2026	114.87	117.90	114.87	116.15	116.15	1.74%	233,269
Jun 30, 2026	114.88	115.06	113.36	114.16	114.16	-1.18%	228,895
Jun 29, 2026	114.87	115.66	113.87	115.52	115.52	-0.35%	342,027
Jun 26, 2026	113.18	116.91	112.07	115.92	115.92	3.12%	882,151
Jun 25, 2026	112.56	114.73	111.73	112.41	112.41	-0.13%	251,551
Jun 24, 2026	109.58	112.78	109.58	112.56	112.56	3.28%	368,441
Jun 23, 2026	106.99	109.46	106.03	108.99	108.99	4.08%	365,817
Jun 22, 2026	106.62	107.29	104.28	104.72	104.72	-2.19%	442,803
Jun 18, 2026	105.64	108.08	105.30	107.06	107.06	1.34%	893,952
Jun 17, 2026	107.82	108.55	104.58	105.64	105.64	-3.01%	425,259
Jun 16, 2026	108.69	111.21	108.18	108.92	108.92	0.21%	248,007
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