The Marzetti Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	113.44	114.83	111.87	111.97	-	-1.97%	166,282
May 28, 2026	114.93	115.47	113.01	114.22	114.22	-0.62%	319,296
May 27, 2026	114.46	115.84	114.17	114.93	114.93	0.58%	358,088
May 26, 2026	114.24	115.26	112.93	114.27	114.27	-0.63%	498,823
May 22, 2026	112.77	115.11	112.77	115.00	115.00	1.98%	345,810
May 21, 2026	111.34	114.47	110.31	112.77	112.77	0.69%	322,166
May 20, 2026	113.36	115.38	110.64	112.00	112.00	-1.66%	399,682
May 19, 2026	113.39	114.68	111.72	113.89	113.89	0.81%	280,526
May 18, 2026	114.38	116.23	112.74	112.98	112.98	-0.90%	358,850
May 15, 2026	115.07	116.84	112.59	114.01	114.01	-0.33%	306,317
May 14, 2026	115.19	117.37	113.98	114.39	114.39	0.12%	281,406
May 13, 2026	113.47	115.57	112.65	114.25	114.25	-0.24%	364,588
May 12, 2026	113.54	115.53	113.01	114.52	114.52	1.99%	449,843
May 11, 2026	113.69	114.45	112.10	112.29	112.29	-1.23%	339,753
May 8, 2026	116.77	117.49	113.55	113.69	113.69	-2.80%	350,914
May 7, 2026	117.56	120.06	116.35	116.96	116.96	-0.51%	354,030
May 6, 2026	120.09	121.97	117.54	117.56	117.56	-0.97%	423,213
May 5, 2026	115.86	119.29	111.06	118.71	118.71	2.14%	509,590
May 4, 2026	120.71	122.46	111.04	116.22	116.22	-6.56%	953,233
May 1, 2026	130.64	131.74	122.63	124.38	124.38	-4.53%	674,998
Apr 30, 2026	127.89	130.60	126.78	130.28	130.28	1.39%	352,572
Apr 29, 2026	125.92	129.15	125.43	128.50	128.50	1.24%	292,055
Apr 28, 2026	128.93	129.81	125.59	126.92	126.92	-0.53%	267,519
Apr 27, 2026	127.21	129.51	126.00	127.60	127.60	0.09%	301,634
Apr 24, 2026	125.00	129.80	125.00	127.48	127.48	1.72%	303,942
Apr 23, 2026	127.36	127.65	124.25	125.33	125.33	-1.44%	356,431
Apr 22, 2026	127.52	128.18	125.33	127.16	127.16	0.02%	336,405
Apr 21, 2026	133.11	133.75	126.43	127.13	127.13	-4.59%	422,364
Apr 20, 2026	138.63	138.76	133.06	133.25	133.25	-4.04%	349,397
Apr 17, 2026	137.65	139.03	136.05	138.86	138.86	1.51%	268,277
Apr 16, 2026	136.34	138.76	133.79	136.80	136.80	0.15%	369,439
Apr 15, 2026	141.43	141.95	136.33	136.59	136.59	-4.02%	491,227
Apr 14, 2026	142.95	143.54	140.81	142.31	142.31	-0.72%	334,800
Apr 13, 2026	142.27	143.71	139.69	143.34	143.34	0.94%	305,440
Apr 10, 2026	145.46	145.56	141.35	142.00	142.00	-3.00%	265,457
Apr 9, 2026	143.09	146.86	143.09	146.39	146.39	1.39%	368,039
Apr 8, 2026	145.76	146.69	143.68	144.38	144.38	-0.23%	400,181
Apr 7, 2026	142.97	145.81	142.81	144.71	144.71	1.22%	215,338
Apr 6, 2026	141.64	143.93	141.10	142.97	142.97	0.94%	249,528
Apr 2, 2026	138.18	141.99	137.40	141.64	141.64	2.28%	237,932
Apr 1, 2026	139.60	139.68	137.72	138.48	138.48	0.11%	240,747
Mar 31, 2026	141.06	142.10	138.20	138.33	138.33	-0.95%	244,347
Mar 30, 2026	137.90	139.98	136.91	139.65	139.65	1.84%	305,992
Mar 27, 2026	140.66	140.95	136.72	137.13	137.13	-3.23%	369,018
Mar 26, 2026	139.61	143.32	138.87	141.71	141.71	1.33%	206,782
Mar 25, 2026	141.57	141.57	137.46	139.86	139.86	-0.86%	236,369
Mar 24, 2026	141.74	143.41	140.10	141.07	141.07	-1.35%	312,287
Mar 23, 2026	144.91	146.17	142.66	143.00	143.00	-0.75%	234,576
Mar 20, 2026	141.28	144.91	140.47	144.08	144.08	1.64%	1,241,668
Mar 19, 2026	139.76	142.62	138.73	141.76	141.76	1.71%	270,681