The Marzetti Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	106.30	107.07	104.66	104.93	104.93	-3.29%	228,041
Nov 5, 2026	113.53	114.80	108.22	108.50	108.50	-3.21%	446,718
Nov 4, 2026	111.73	114.22	110.64	112.10	112.10	2.02%	528,499
Nov 3, 2026	97.95	113.63	97.11	109.88	109.88	-0.95%	541,667
Nov 2, 2026	110.19	112.32	108.71	110.93	110.93	1.08%	760,105
Oct 30, 2026	111.46	112.63	109.33	109.74	109.74	0.57%	391,485
Oct 29, 2026	110.30	110.30	108.75	109.12	109.12	0.66%	323,272
Oct 28, 2026	106.52	108.56	104.34	108.40	108.40	0.55%	412,025
Oct 27, 2026	108.53	109.65	107.19	107.81	107.81	-1.12%	436,239
Oct 26, 2026	109.09	110.33	107.86	109.03	109.03	-0.09%	271,600
Oct 23, 2026	111.31	113.43	108.47	109.13	109.13	-2.85%	340,393
Oct 22, 2026	106.62	112.58	106.55	112.33	112.33	6.65%	426,798
Oct 21, 2026	105.85	105.93	103.57	105.33	105.33	-0.64%	495,303
Oct 20, 2026	106.33	106.47	104.99	106.01	106.01	1.10%	315,651
Oct 19, 2026	103.89	105.18	103.10	104.86	104.86	0.37%	283,328
Oct 16, 2026	103.92	105.32	103.01	104.47	104.47	1.24%	370,456
Oct 15, 2026	102.89	105.24	102.80	103.19	103.19	1.96%	385,405
Oct 14, 2026	101.10	101.31	100.18	101.21	101.21	0.26%	267,644
Oct 13, 2026	102.35	102.83	100.44	100.95	100.95	-0.27%	302,936
Oct 12, 2026	99.30	101.66	99.21	101.22	101.22	1.93%	448,182
Oct 9, 2026	102.19	103.05	98.70	99.30	99.30	-2.83%	359,209
Oct 8, 2026	100.97	102.84	100.15	102.19	102.19	1.75%	528,415
Oct 7, 2026	100.48	101.06	100.10	100.43	100.43	0.23%	470,806
Oct 6, 2026	99.78	100.69	99.52	100.20	100.20	0.71%	329,015
Oct 5, 2026	99.46	99.78	97.27	99.49	99.49	-0.04%	449,569
Oct 2, 2026	100.66	100.79	98.86	99.53	99.53	-0.16%	269,560
Oct 1, 2026	99.39	100.72	97.00	99.69	99.69	0.50%	555,196
Sep 30, 2026	99.95	100.68	97.80	99.19	99.19	-0.71%	452,421
Sep 29, 2026	100.10	101.79	98.75	99.90	99.90	-1.19%	250,839
Sep 28, 2026	100.22	101.92	98.56	101.10	101.10	0.63%	327,941
Sep 25, 2026	100.73	101.26	99.69	100.47	100.47	-0.66%	352,468
Sep 24, 2026	102.28	103.41	100.55	101.14	101.14	-0.96%	313,803
Sep 23, 2026	103.56	104.47	101.65	102.12	102.12	-1.39%	390,556
Sep 22, 2026	103.90	104.57	102.60	103.56	103.56	1.03%	460,793
Sep 21, 2026	100.30	103.82	99.15	102.50	102.50	2.58%	367,305
Sep 18, 2026	100.66	102.23	99.41	99.92	99.92	-1.31%	1,511,452
Sep 17, 2026	103.88	104.29	101.03	101.25	101.25	-1.66%	416,913
Sep 16, 2026	101.21	103.21	101.21	102.96	102.96	1.60%	388,223
Sep 15, 2026	102.17	102.17	98.00	101.34	101.34	-1.55%	499,693
Sep 14, 2026	105.47	107.10	102.66	102.94	102.94	-1.07%	470,024
Sep 11, 2026	101.96	104.09	100.20	104.05	104.05	2.54%	454,690
Sep 10, 2026	101.21	102.80	100.47	101.47	101.47	0.27%	440,012
Sep 9, 2026	103.46	103.86	100.55	101.20	101.20	-2.72%	422,202
Sep 8, 2026	103.77	104.91	102.14	104.03	104.03	-0.34%	442,586
Sep 4, 2026	105.16	106.43	104.67	105.39	104.39	-0.24%	306,405
Sep 3, 2026	111.52	111.75	105.41	105.64	104.64	-5.15%	407,054
Sep 2, 2026	113.01	113.24	111.22	111.37	110.31	-0.41%	369,299
Sep 1, 2026	112.73	113.37	110.55	111.83	110.77	-0.73%	542,243
Aug 31, 2026	114.09	115.86	112.60	112.65	111.58	-1.91%	393,881
Aug 28, 2026	113.05	115.35	112.15	114.84	113.75	2.05%	359,212