Skip to main content
logo
The Marzetti Company (MZTI)
NASDAQ: MZTI · Real-Time Price · USD
138.86
+2.06 (1.51%)
At close: Apr 17, 2026, 4:00 PM EDT
138.42
-0.44 (-0.32%)
After-hours: Apr 17, 2026, 5:48 PM EDT

The Marzetti Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 2026137.65139.03136.05138.86138.861.51%268,020
Apr 16, 2026136.34138.76133.79136.80136.800.15%369,428
Apr 15, 2026141.43141.95136.33136.59136.59-4.02%490,995
Apr 14, 2026142.95143.54140.81142.31142.31-0.72%334,800
Apr 13, 2026142.27143.71139.69143.34143.340.94%305,126
Apr 10, 2026145.46145.56141.35142.00142.00-3.00%265,457
Apr 9, 2026143.09146.86143.09146.39146.391.39%367,820
Apr 8, 2026145.76146.69143.68144.38144.38-0.23%400,181
Apr 7, 2026142.97145.81142.81144.71144.711.22%215,315
Apr 6, 2026141.64143.93141.10142.97142.970.94%249,521
Apr 2, 2026138.18141.99137.40141.64141.642.28%237,932
Apr 1, 2026139.60139.68137.72138.48138.480.11%240,747
Mar 31, 2026141.06142.10138.20138.33138.33-0.95%238,372
Mar 30, 2026137.90139.98136.91139.65139.651.84%299,631
Mar 27, 2026140.66140.95136.72137.13137.13-3.23%369,018
Mar 26, 2026139.61143.32138.87141.71141.711.33%204,185
Mar 25, 2026141.57141.57137.46139.86139.86-0.86%226,054
Mar 24, 2026141.74143.41140.10141.07141.07-1.35%312,287
Mar 23, 2026144.91146.17142.66143.00143.00-0.75%234,494
Mar 20, 2026141.28144.91140.47144.08144.081.64%1,241,668
Mar 19, 2026139.76142.62138.73141.76141.761.71%265,733
Mar 18, 2026141.33146.19138.44139.38139.38-1.90%380,708
Mar 17, 2026147.62148.63141.37142.08142.08-2.96%327,450
Mar 16, 2026151.45152.15146.22146.41146.41-3.33%382,821
Mar 13, 2026152.37154.06150.49151.45151.45-0.33%207,803
Mar 12, 2026151.48155.26151.09151.95151.95-0.73%282,730
Mar 11, 2026157.50157.50150.16153.06153.06-2.89%253,845
Mar 10, 2026162.63163.36155.31157.61157.61-3.88%363,350
Mar 9, 2026162.35166.70161.67163.97163.971.00%235,942
Mar 6, 2026162.09163.59160.72162.35162.35-1.49%138,437
Mar 5, 2026167.24167.98164.80164.80163.80-2.09%134,103
Mar 4, 2026167.28169.59164.80168.32167.301.20%173,137
Mar 3, 2026163.04166.98160.21166.32165.310.90%137,719
Mar 2, 2026162.03166.67162.03164.84163.840.30%161,945
Feb 27, 2026164.95165.90161.79164.34163.34-0.37%295,128
Feb 26, 2026167.88170.85164.47164.95163.95-1.04%175,859
Feb 25, 2026165.94167.71163.34166.69165.680.56%248,250
Feb 24, 2026164.82166.17164.00165.76164.751.18%164,599
Feb 23, 2026165.57165.81161.42163.83162.84-1.20%166,442
Feb 20, 2026164.14166.61163.21165.82164.811.30%211,987
Feb 19, 2026160.04164.34159.87163.70162.711.83%188,919
Feb 18, 2026158.71161.99157.57160.76159.781.50%183,656
Feb 17, 2026160.27160.99156.45158.38157.42-0.85%179,913
Feb 13, 2026158.86160.16157.14159.74158.771.06%165,434
Feb 12, 2026156.24159.63155.42158.07157.111.26%170,284
Feb 11, 2026155.12157.50152.17156.10155.150.63%172,175
Feb 10, 2026155.18156.90153.55155.12154.180.39%210,520
Feb 9, 2026155.14157.61153.18154.51153.57-0.15%218,534
Feb 6, 2026155.90156.47152.91154.74153.800.03%237,625
Feb 5, 2026159.26159.26153.44154.70153.76-0.52%257,052