The Marzetti Company - Common Stock (MZTI)

99.69
+0.50 (0.50%)
NASDAQ · Last Trade: Oct 1st, 6:06 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202699.95100.6897.8099.19452,41799.19
9/29/2026100.10101.7998.7599.90250,83799.90
9/28/2026100.22101.9298.56101.10327,941101.10
9/25/2026100.73101.2699.69100.47352,469100.47
9/24/2026102.28103.41100.55101.14313,801101.14
9/23/2026103.56104.47101.65102.12390,553102.12
9/22/2026103.90104.57102.60103.56460,791103.56
9/21/2026100.30103.8299.14102.50367,301102.50
9/18/2026100.66102.2399.4199.921,511,45299.92
9/17/2026103.88104.28101.03101.25416,910101.25
9/16/2026101.21103.21101.21102.96388,220102.96
9/15/2026102.17102.1798.00101.34499,692101.34
9/14/2026105.47107.10102.66102.94470,021102.94
9/11/2026101.96104.09100.20104.05465,791104.05
9/10/2026101.21102.80100.47101.47440,005101.47
9/09/2026103.46103.86100.55101.20422,200101.20
9/08/2026103.77104.91102.14104.03442,584104.03
9/04/2026105.16106.43104.67105.39306,406104.39
9/03/2026111.52111.75105.41105.64407,053104.64
9/02/2026113.01113.24111.22111.37369,297110.31
9/01/2026112.73113.37110.55111.83542,243110.77
8/31/2026114.09115.86112.60112.65393,964111.58
8/28/2026113.05115.35112.14114.84359,213113.75
8/27/2026112.31112.98110.12112.53426,996111.46
8/26/2026115.68117.00112.85113.45503,546112.37
8/25/2026118.93120.99113.72117.35770,890116.24
8/24/2026112.91116.14112.15115.76534,152114.66
8/21/2026112.76114.04111.22111.63389,168110.57
8/20/2026116.05117.05112.58112.89282,906111.82
8/19/2026116.33117.92115.90116.92190,742115.81
8/18/2026116.54117.42114.45115.58201,798114.48
8/17/2026115.08116.55114.62114.76283,867113.67
8/14/2026117.40117.55114.86116.05211,011114.95
8/13/2026116.33118.42115.95117.42410,051116.31
8/12/2026114.02115.90113.33115.90265,170114.80
8/11/2026113.24116.46113.10115.02267,767113.93
8/10/2026113.00115.00112.27114.04324,993112.96
8/07/2026109.87113.56109.36113.48222,989112.40
8/06/2026112.28112.65110.00110.29268,609109.24
8/05/2026110.38111.40108.35111.26221,206110.20
8/04/2026109.53111.10108.96110.30263,083109.25
8/03/2026110.18111.87108.05110.75476,804109.70
7/31/2026107.02107.86105.54106.87354,329105.86
7/30/2026109.87109.88107.20107.61311,562106.59
7/29/2026110.13112.47109.59111.24304,992110.18
7/28/2026109.63112.98109.50110.19357,326109.14
7/27/2026108.26109.45107.42107.48251,499106.46
7/24/2026106.72108.08106.72107.19181,100106.17
7/23/2026107.97107.97105.85106.55246,300105.54
7/22/2026108.83111.00108.31108.64255,261107.61
7/21/2026110.05111.38107.30108.22242,897107.19
7/20/2026107.28110.61105.64110.29344,321109.24
7/17/2026111.40112.95106.11107.14284,690106.12
7/16/2026106.84109.92105.74109.85395,033108.81
7/15/2026108.36108.86105.17105.47303,230104.47
7/14/2026113.75114.11106.82106.96432,402105.94
7/13/2026115.25116.48113.60114.11181,560113.03
7/10/2026112.81115.27111.78114.80183,305113.71
7/09/2026111.98112.21109.21112.09245,851111.03
7/08/2026113.43114.01111.76112.15279,038111.09
7/07/2026114.84115.63113.19113.61214,672112.53
7/06/2026115.37118.71111.13112.33215,014111.26
7/02/2026116.15117.95114.61115.79433,118114.69