Skip to main content
The Marzetti Company (MZTI)
NASDAQ: MZTI · Real-Time Price · USD
159.95
-2.69 (-1.65%)
Dec 5, 2025, 4:00 PM EST - Market closed

The Marzetti Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025163.04163.55159.31159.95159.95-2.85%219,573
Dec 4, 2025164.63167.85164.53164.64163.64-0.15%157,598
Dec 3, 2025165.39167.09162.94164.89163.890.29%164,434
Dec 2, 2025166.23166.40162.04164.42163.42-1.03%152,481
Dec 1, 2025166.60167.21165.58166.13165.12-0.49%144,225
Nov 28, 2025167.13167.13165.85166.94165.93-0.11%46,988
Nov 26, 2025168.43169.82166.25167.13166.11-1.29%126,299
Nov 25, 2025168.17171.50161.78169.32168.291.33%86,481
Nov 24, 2025171.02171.61166.93167.09166.08-2.67%143,697
Nov 21, 2025172.71175.30171.44171.67170.63-0.04%141,579
Nov 20, 2025171.49172.67170.02171.74170.700.53%107,323
Nov 19, 2025170.00171.64167.44170.83169.790.36%112,005
Nov 18, 2025168.07170.38167.74170.21169.181.27%96,026
Nov 17, 2025171.00171.85167.97168.07167.05-1.86%141,347
Nov 14, 2025171.89174.22168.06171.26170.22-1.06%135,733
Nov 13, 2025174.67175.93171.70173.09172.04-0.58%123,779
Nov 12, 2025172.17174.76171.02174.10173.041.43%166,760
Nov 11, 2025173.18174.22171.12171.65170.61-0.46%106,813
Nov 10, 2025173.10174.24170.83172.44171.39-0.01%118,756
Nov 7, 2025172.50175.66172.05172.45171.400.18%103,112
Nov 6, 2025172.77174.89169.91172.14171.09-0.93%128,850
Nov 5, 2025173.61176.22172.06173.76172.700.36%166,147
Nov 4, 2025160.22173.32160.22173.13172.089.41%244,057
Nov 3, 2025155.64159.32152.95158.24157.280.92%241,454
Oct 31, 2025155.81157.65154.54156.79155.84-0.11%210,274
Oct 30, 2025158.77160.73156.56156.97156.02-1.70%140,943
Oct 29, 2025162.39162.71158.50159.69158.72-2.07%129,210
Oct 28, 2025162.66164.88160.48163.06162.07-0.18%110,670
Oct 27, 2025166.54166.54163.00163.35162.36-1.92%97,088
Oct 24, 2025167.49168.15165.67166.54165.53-0.31%80,718
Oct 23, 2025169.41170.12165.01167.06166.05-1.39%74,721
Oct 22, 2025167.72170.50167.07169.41168.381.33%72,494
Oct 21, 2025169.02169.04166.75167.19166.17-0.85%80,336
Oct 20, 2025168.98169.34167.31168.63167.610.18%61,502
Oct 17, 2025165.69169.96165.39168.33167.311.88%133,501
Oct 16, 2025165.68166.39163.17165.22164.22-0.06%131,747
Oct 15, 2025165.21166.38164.58165.32164.320.09%106,646
Oct 14, 2025163.58165.46162.74165.17164.170.72%119,712
Oct 13, 2025164.92165.06163.33163.99162.99-0.54%91,407
Oct 10, 2025163.52165.26162.41164.88163.880.99%132,904
Oct 9, 2025164.56165.32162.61163.27162.28-1.29%135,416
Oct 8, 2025166.00166.41163.86165.40164.400.44%119,051
Oct 7, 2025164.84166.45163.76164.68163.68-0.25%128,263
Oct 6, 2025168.60169.60164.92165.10164.10-2.02%141,704
Oct 3, 2025170.93171.78168.17168.50167.48-1.29%105,519
Oct 2, 2025172.25172.69169.79170.70169.66-1.18%151,160
Oct 1, 2025172.79173.69170.86172.74171.69-0.03%92,018
Sep 30, 2025171.05173.79171.05172.79171.740.70%109,443
Sep 29, 2025172.36172.81170.64171.59170.55-0.38%110,903
Sep 26, 2025172.69174.79171.86172.25171.200.01%132,849