The Marzetti Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	464,983
May 4, 2026	120.71	122.46	111.04	116.22	116.22	-6.56%	953,113
May 1, 2026	130.64	131.74	122.63	124.38	124.38	-4.53%	651,642
Apr 30, 2026	127.89	130.60	126.78	130.28	130.28	1.39%	344,918
Apr 29, 2026	125.92	129.15	125.43	128.50	128.50	1.24%	273,328
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%	272,259
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%	312,615
Apr 21, 2026	133.11	133.75	126.43	127.13	127.13	-4.59%	422,331
Apr 20, 2026	138.63	138.76	133.06	133.25	133.25	-4.04%	303,844
Apr 17, 2026	137.65	139.03	136.05	138.86	138.86	1.51%	268,020
Apr 16, 2026	136.34	138.76	133.79	136.80	136.80	0.15%	369,428
Apr 15, 2026	141.43	141.95	136.33	136.59	136.59	-4.02%	490,995
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%	305,126
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%	367,820
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%	215,315
Apr 6, 2026	141.64	143.93	141.10	142.97	142.97	0.94%	249,521
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%	238,372
Mar 30, 2026	137.90	139.98	136.91	139.65	139.65	1.84%	299,631
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%	204,185
Mar 25, 2026	141.57	141.57	137.46	139.86	139.86	-0.86%	226,054
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%	234,494
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%	265,733
Mar 18, 2026	141.33	146.19	138.44	139.38	139.38	-1.90%	380,708
Mar 17, 2026	147.62	148.63	141.37	142.08	142.08	-2.96%	327,450
Mar 16, 2026	151.45	152.15	146.22	146.41	146.41	-3.33%	382,821
Mar 13, 2026	152.37	154.06	150.49	151.45	151.45	-0.33%	207,803
Mar 12, 2026	151.48	155.26	151.09	151.95	151.95	-0.73%	282,730
Mar 11, 2026	157.50	157.50	150.16	153.06	153.06	-2.89%	253,845
Mar 10, 2026	162.63	163.36	155.31	157.61	157.61	-3.88%	363,350
Mar 9, 2026	162.35	166.70	161.67	163.97	163.97	1.00%	235,942
Mar 6, 2026	162.09	163.59	160.72	162.35	162.35	-1.49%	138,437
Mar 5, 2026	167.24	167.98	164.80	164.80	163.80	-2.09%	134,103
Mar 4, 2026	167.28	169.59	164.80	168.32	167.30	1.20%	173,137
Mar 3, 2026	163.04	166.98	160.21	166.32	165.31	0.90%	137,719
Mar 2, 2026	162.03	166.67	162.03	164.84	163.84	0.30%	161,945
Feb 27, 2026	164.95	165.90	161.79	164.34	163.34	-0.37%	295,128