The Marzetti Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	103.77	104.49	102.14	102.77	-	-1.55%	118,682
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
Aug 27, 2026	112.31	112.98	110.12	112.53	111.46	-0.81%	426,997
Aug 26, 2026	115.68	117.01	112.85	113.45	112.37	-3.32%	503,553
Aug 25, 2026	118.93	120.99	113.73	117.35	116.24	1.37%	770,892
Aug 24, 2026	112.91	116.14	112.15	115.76	114.66	3.70%	534,662
Aug 21, 2026	112.76	114.04	111.22	111.63	110.57	-1.12%	389,167
Aug 20, 2026	116.05	117.05	112.58	112.89	111.82	-3.45%	282,906
Aug 19, 2026	116.33	117.93	115.90	116.92	115.81	1.16%	190,743
Aug 18, 2026	116.54	117.42	114.45	115.58	114.48	0.71%	201,798
Aug 17, 2026	115.08	116.55	114.62	114.76	113.67	-1.11%	283,867
Aug 14, 2026	117.40	117.55	114.86	116.05	114.95	-1.17%	211,011
Aug 13, 2026	116.33	118.42	115.96	117.42	116.31	1.31%	410,052
Aug 12, 2026	114.02	115.90	113.33	115.90	114.80	0.77%	265,170
Aug 11, 2026	113.24	116.46	113.10	115.02	113.93	0.86%	267,767
Aug 10, 2026	113.00	115.00	112.27	114.04	112.96	0.49%	324,992
Aug 7, 2026	109.87	113.56	109.36	113.48	112.40	2.89%	222,989
Aug 6, 2026	112.28	112.65	110.00	110.29	109.24	-0.87%	268,610
Aug 5, 2026	110.38	111.40	108.35	111.26	110.20	0.87%	221,204
Aug 4, 2026	109.53	111.10	108.96	110.30	109.25	-0.41%	263,081
Aug 3, 2026	110.18	111.87	108.05	110.75	109.70	3.63%	476,804
Jul 31, 2026	107.02	107.86	105.54	106.87	105.86	-0.69%	354,328
Jul 30, 2026	109.87	109.88	107.20	107.61	106.59	-3.26%	311,562
Jul 29, 2026	110.13	112.47	109.59	111.24	110.18	0.95%	304,993
Jul 28, 2026	109.63	112.98	109.50	110.19	109.14	2.52%	357,333
Jul 27, 2026	108.26	109.46	107.43	107.48	106.46	0.27%	251,500
Jul 24, 2026	106.72	108.08	106.72	107.19	106.17	0.60%	181,099
Jul 23, 2026	107.97	107.97	105.85	106.55	105.54	-1.92%	246,301
Jul 22, 2026	108.83	111.00	108.31	108.64	107.61	0.39%	255,262
Jul 21, 2026	110.05	111.38	107.30	108.22	107.19	-1.88%	242,897
Jul 20, 2026	107.28	110.61	105.64	110.29	109.24	2.94%	344,320
Jul 17, 2026	111.40	112.95	106.11	107.14	106.12	-2.47%	284,689
Jul 16, 2026	106.84	109.92	105.74	109.85	108.81	4.15%	395,032
Jul 15, 2026	108.36	108.86	105.17	105.47	104.47	-1.39%	294,166
Jul 14, 2026	113.75	114.11	106.82	106.96	105.95	-6.27%	432,402
Jul 13, 2026	115.25	116.49	113.60	114.11	113.03	-0.60%	181,560
Jul 10, 2026	112.81	115.27	111.78	114.80	113.71	2.42%	183,305
Jul 9, 2026	111.98	112.21	109.21	112.09	111.03	-0.05%	245,851
Jul 8, 2026	113.43	114.01	111.76	112.15	111.09	-1.29%	279,038
Jul 7, 2026	114.84	115.63	113.19	113.61	112.53	1.14%	214,672
Jul 6, 2026	115.37	117.41	111.13	112.33	111.26	-2.99%	214,023
Jul 2, 2026	116.15	117.95	114.61	115.79	114.69	-0.31%	433,117
Jul 1, 2026	114.87	117.90	114.87	116.15	115.05	1.74%	233,269
Jun 30, 2026	114.88	115.06	113.36	114.16	113.08	-1.18%	228,895
Jun 29, 2026	114.87	115.66	113.87	115.52	114.42	-0.35%	342,027