Skip to main content
The Marzetti Company (MZTI)
NASDAQ: MZTI · Real-Time Price · USD
182.89
+2.14 (1.18%)
At close: Aug 13, 2025, 4:00 PM
183.05
+0.16 (0.09%)
After-hours: Aug 13, 2025, 4:36 PM EDT

The Marzetti Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 2025180.94183.80180.94183.05183.051.27%102,038
Aug 12, 2025178.20181.17177.37180.75180.751.62%132,491
Aug 11, 2025178.32179.90175.94177.86177.86-0.26%135,935
Aug 8, 2025178.68179.56177.00178.32178.320.19%93,166
Aug 7, 2025178.44178.64175.29177.99177.990.28%117,610
Aug 6, 2025178.29178.29176.48177.49177.49-0.50%111,386
Aug 5, 2025179.00180.70178.06178.39178.39-0.63%94,852
Aug 4, 2025177.67179.53173.03179.53179.531.52%108,765
Aug 1, 2025177.70178.78176.05176.85176.85-0.51%162,169
Jul 31, 2025179.27180.54176.87177.76177.76-1.80%201,546
Jul 30, 2025184.93185.51180.42181.02181.02-1.61%129,824
Jul 29, 2025182.49184.73181.21183.98183.981.47%89,363
Jul 28, 2025180.31181.31177.08181.31181.310.30%90,459
Jul 25, 2025181.19181.38179.14180.77180.77-0.13%75,696
Jul 24, 2025182.65182.65180.58181.01181.01-1.29%87,365
Jul 23, 2025183.76186.19182.30183.37183.370.28%123,252
Jul 22, 2025178.47184.70178.47182.85182.851.49%123,995
Jul 21, 2025178.90180.78178.02180.17180.170.65%105,167
Jul 18, 2025178.93179.21177.15179.01179.010.71%98,972
Jul 17, 2025173.93178.03171.96177.75177.752.29%141,750
Jul 16, 2025171.62174.50171.06173.77173.771.32%115,556
Jul 15, 2025176.62177.23171.41171.50171.50-2.92%118,931
Jul 14, 2025174.24176.99172.99176.65176.651.19%125,937
Jul 11, 2025175.77175.91173.89174.57174.57-0.69%100,382
Jul 10, 2025174.68178.14173.63175.79175.790.43%181,569
Jul 9, 2025175.74175.98173.52175.03175.030.08%133,627
Jul 8, 2025173.94175.71173.10174.89174.890.53%150,394
Jul 7, 2025178.64179.65173.05173.96173.96-3.37%166,324
Jul 3, 2025181.31181.90178.72180.02180.02-0.85%87,014
Jul 2, 2025180.40184.36179.61181.57181.570.69%236,635
Jul 1, 2025173.77183.64165.16180.33180.334.38%146,731
Jun 30, 2025171.97173.10171.02172.77172.770.56%172,225
Jun 27, 2025172.12173.11170.47171.80171.80-0.05%351,168
Jun 26, 2025170.48172.70169.52171.88171.881.58%169,545
Jun 25, 2025171.39171.58166.99169.20169.20-1.67%212,222
Jun 24, 2025171.82173.01169.23172.08172.080.11%141,835
Jun 23, 2025168.38172.08168.38171.89171.891.72%163,374
Jun 20, 2025169.24170.52168.34168.98168.98-0.02%342,495
Jun 18, 2025167.60170.65166.64169.02169.020.73%166,907
Jun 17, 2025167.51169.99167.50167.80167.80-0.50%157,280
Jun 16, 2025168.58170.16167.70168.64168.640.74%157,426
Jun 13, 2025168.82170.52167.14167.40167.40-1.02%137,812
Jun 12, 2025168.15169.87167.10169.13169.130.59%97,530
Jun 11, 2025170.72171.48168.10168.13168.13-1.31%114,659
Jun 10, 2025170.11171.96167.84170.37170.370.04%128,509
Jun 9, 2025167.93170.84167.74170.30170.301.41%120,368
Jun 6, 2025167.47168.45166.15167.93167.930.50%109,605
Jun 5, 2025167.06168.16165.21167.09166.150.01%137,678
Jun 4, 2025169.35170.33166.61167.07166.13-1.28%125,934
Jun 3, 2025167.17170.77166.22169.23168.280.85%125,817