Skip to main content
logo
The Marzetti Company (MZTI)
NASDAQ: MZTI · Real-Time Price · USD
115.58
+0.82 (0.71%)
At close: Aug 18, 2026, 4:00 PM EDT
114.31
-1.27 (-1.10%)
Pre-market: Aug 19, 2026, 5:26 AM EDT

The Marzetti Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 18, 2026116.54117.42114.45115.58115.580.71%201,797
Aug 17, 2026115.08116.55114.62114.76114.76-1.11%283,866
Aug 14, 2026117.40117.55114.86116.05116.05-1.17%211,010
Aug 13, 2026116.33118.42115.96117.42117.421.31%410,050
Aug 12, 2026114.02115.90113.33115.90115.900.77%265,168
Aug 11, 2026113.24116.46113.10115.02115.020.86%267,767
Aug 10, 2026113.00115.00112.27114.04114.040.49%324,920
Aug 7, 2026109.87113.56109.36113.48113.482.89%222,875
Aug 6, 2026112.28112.65110.00110.29110.29-0.87%268,556
Aug 5, 2026110.38111.40108.35111.26111.260.87%221,106
Aug 4, 2026109.53111.10108.96110.30110.30-0.41%263,080
Aug 3, 2026110.18111.87108.05110.75110.753.63%476,726
Jul 31, 2026107.02107.86105.54106.87106.87-0.69%354,249
Jul 30, 2026109.87109.88107.20107.61107.61-3.26%311,561
Jul 29, 2026110.13112.47109.59111.24111.240.95%304,991
Jul 28, 2026109.63112.98109.50110.19110.192.52%357,325
Jul 27, 2026108.26109.46107.43107.48107.480.27%250,634
Jul 24, 2026106.72108.08106.72107.19107.190.60%181,098
Jul 23, 2026107.97107.97105.85106.55106.55-1.92%246,299
Jul 22, 2026108.83111.00108.31108.64108.640.39%255,260
Jul 21, 2026110.05111.38107.30108.22108.22-1.88%242,882
Jul 20, 2026107.28110.61105.64110.29110.292.94%344,090
Jul 17, 2026111.40112.95106.11107.14107.14-2.47%284,689
Jul 16, 2026106.84109.92105.74109.85109.854.15%395,032
Jul 15, 2026108.36108.86105.17105.47105.47-1.39%285,101
Jul 14, 2026113.75114.11106.82106.96106.96-6.27%409,138
Jul 13, 2026115.25116.49113.60114.11114.11-0.60%181,539
Jul 10, 2026112.81115.27111.78114.80114.802.42%183,301
Jul 9, 2026111.98112.21109.21112.09112.09-0.05%241,995
Jul 8, 2026113.43114.01111.76112.15112.15-1.29%276,779
Jul 7, 2026114.84115.63113.19113.61113.611.14%214,671
Jul 6, 2026115.37117.41111.13112.33112.33-2.99%211,246
Jul 2, 2026116.15117.95114.61115.79115.79-0.31%433,116
Jul 1, 2026114.87117.90114.87116.15116.151.74%233,269
Jun 30, 2026114.88115.06113.36114.16114.16-1.18%228,895
Jun 29, 2026114.87115.66113.87115.52115.52-0.35%342,027
Jun 26, 2026113.18116.91112.07115.92115.923.12%882,151
Jun 25, 2026112.56114.73111.73112.41112.41-0.13%251,551
Jun 24, 2026109.58112.78109.58112.56112.563.28%368,441
Jun 23, 2026106.99109.46106.03108.99108.994.08%365,817
Jun 22, 2026106.62107.29104.28104.72104.72-2.19%442,803
Jun 18, 2026105.64108.08105.30107.06107.061.34%893,952
Jun 17, 2026107.82108.55104.58105.64105.64-3.01%425,259
Jun 16, 2026108.69111.21108.18108.92108.920.21%248,007
Jun 15, 2026111.02112.14108.39108.69108.69-2.62%389,483
Jun 12, 2026109.63111.82108.87111.61111.611.96%268,992
Jun 11, 2026108.69110.04108.10109.46109.460.09%240,831
Jun 10, 2026110.66111.54108.64109.36109.36-0.59%327,975
Jun 9, 2026108.97111.94108.97110.01110.010.96%300,419
Jun 8, 2026106.22109.07106.13108.96108.961.49%221,118