The Marzetti Company - Common Stock (MZTI)

162.35
-2.45 (-1.49%)
NASDAQ · Last Trade: Mar 7th, 8:43 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For The Marzetti Company - Common Stock (MZTI)

DateOpenHighLowCloseVolumeAdjusted Close
3/06/2026162.09163.59160.72162.35138,438162.35
3/05/2026167.24167.97164.80164.80134,107164.80
3/04/2026167.28169.59164.80168.32173,137168.32
3/03/2026163.04166.98160.21166.32137,719166.32
3/02/2026162.03166.66162.03164.84161,945164.84
2/27/2026164.95165.90161.79164.34295,129164.34
2/26/2026167.88170.84164.47164.95175,860164.95
2/25/2026165.94167.71163.34166.69248,250166.69
2/24/2026164.82166.17164.00165.76164,599165.76
2/23/2026165.57165.81161.42163.83166,442163.83
2/20/2026164.14166.61163.21165.82211,987165.82
2/19/2026160.04164.34159.87163.70188,919163.70
2/18/2026158.71161.99157.57160.76183,656160.76
2/17/2026160.27160.99156.45158.38179,913158.38
2/13/2026158.86160.16157.13159.74165,434159.74
2/12/2026156.24159.63155.41158.07170,284158.07
2/11/2026155.12157.50152.17156.10172,175156.10
2/10/2026155.18156.90153.55155.12210,519155.12
2/09/2026155.14157.61153.18154.51218,534154.51
2/06/2026155.90156.47152.91154.74237,625154.74
2/05/2026159.26159.26153.44154.70257,052154.70
2/04/2026162.48163.77155.51155.51527,214155.51
2/03/2026165.00165.00155.06160.54553,167160.54
2/02/2026172.77176.26171.73173.91362,386173.91
1/30/2026167.01171.70167.00171.57245,492171.57
1/29/2026166.85169.04166.26167.58128,258167.58
1/28/2026167.34167.34164.47166.28123,447166.28
1/27/2026166.89167.96164.81167.64184,328167.64
1/26/2026169.28170.26166.79167.46123,947167.46
1/23/2026168.06169.15166.94168.6285,984168.62
1/22/2026168.42170.61167.63169.06107,350169.06
1/21/2026169.67171.50167.81168.62279,614168.62
1/20/2026167.57169.90165.90169.13104,015169.13
1/16/2026168.99169.66165.97168.0996,859168.09
1/15/2026170.29170.64168.66169.7396,285169.73
1/14/2026166.54170.79166.54170.06111,056170.06
1/13/2026168.91168.93165.92166.8692,064166.86
1/12/2026167.32169.40166.42168.9298,647168.92
1/09/2026167.27171.69167.06167.94125,698167.94
1/08/2026164.27169.54164.27167.94127,935167.94
1/07/2026166.12167.34163.83165.06116,141165.06
1/06/2026161.61165.55160.68165.45153,974165.45
1/05/2026163.80166.22161.99162.23156,580162.23
1/02/2026164.24166.70163.97164.55137,513164.55
12/31/2025163.86165.00163.16164.42141,483164.42
12/30/2025165.14167.54163.77164.0491,122164.04
12/29/2025166.28168.48164.61166.04106,492166.04
12/26/2025165.69169.00162.74165.85119,394165.85
12/24/2025164.67166.35162.99165.4998,181165.49
12/23/2025166.80166.80163.17163.70131,497163.70
12/22/2025168.77170.61166.75166.92138,195166.92
12/19/2025170.97172.18165.92169.19316,715169.19
12/18/2025172.51174.86171.07171.69139,011171.69
12/17/2025171.00174.42170.27173.01126,744173.01
12/16/2025169.34173.03167.90171.69199,109171.69
12/15/2025167.74171.31167.64170.01152,007170.01
12/12/2025166.06167.95164.56166.94123,852166.94
12/11/2025163.32166.75162.06165.81152,496165.81
12/10/2025158.67163.78157.93162.01229,641162.01
12/09/2025158.95160.10157.16158.22165,475158.22
12/08/2025159.95161.35156.94158.61170,664158.61