NASDAQ : MZTI
The Marzetti Company — Price history
Consumer Staples · Packaged Foods · United States
Last price 109.74 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.99B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The Marzetti Company (MZTI) closed at 109.74 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 111.46 | 112.63 | 109.33 | 109.74 | 391,482 | +0.57% |
| 2026-10-29 | 110.3 | 110.3 | 108.75 | 109.12 | 323,272 | +0.66% |
| 2026-10-28 | 106.52 | 108.56 | 104.34 | 108.4 | 412,025 | +0.55% |
| 2026-10-27 | 108.53 | 109.65 | 107.185 | 107.81 | 436,239 | -1.12% |
| 2026-10-26 | 109.09 | 110.33 | 107.855 | 109.03 | 271,600 | -0.09% |
| 2026-10-23 | 111.31 | 113.43 | 108.47 | 109.13 | 340,393 | -2.85% |
| 2026-10-22 | 106.62 | 112.58 | 106.55 | 112.33 | 426,798 | +6.65% |
| 2026-10-21 | 105.85 | 105.93 | 103.565 | 105.33 | 495,303 | -0.64% |
| 2026-10-20 | 106.33 | 106.47 | 104.99 | 106.01 | 315,651 | +1.10% |
| 2026-10-19 | 103.89 | 105.175 | 103.1 | 104.86 | 283,328 | +0.37% |
| 2026-10-16 | 103.92 | 105.32 | 103.01 | 104.47 | 370,456 | +1.24% |
| 2026-10-15 | 102.89 | 105.24 | 102.8 | 103.19 | 385,405 | +1.96% |
| 2026-10-14 | 101.1 | 101.31 | 100.18 | 101.21 | 267,644 | +0.26% |
| 2026-10-13 | 102.35 | 102.825 | 100.44 | 100.95 | 302,936 | -0.27% |
| 2026-10-12 | 99.3 | 101.664 | 99.21 | 101.22 | 448,182 | +1.93% |
| 2026-10-09 | 102.19 | 103.052 | 98.7 | 99.3 | 359,209 | -2.83% |
| 2026-10-08 | 100.97 | 102.84 | 100.15 | 102.19 | 528,415 | +1.75% |
| 2026-10-07 | 100.48 | 101.06 | 100.1 | 100.43 | 470,806 | +0.23% |
| 2026-10-06 | 99.78 | 100.69 | 99.515 | 100.2 | 329,015 | +0.71% |
| 2026-10-05 | 99.46 | 99.78 | 97.265 | 99.49 | 449,569 | -0.04% |
| 2026-10-02 | 100.66 | 100.785 | 98.855 | 99.53 | 269,560 | -0.16% |
| 2026-10-01 | 99.39 | 100.72 | 97 | 99.69 | 555,196 | +0.50% |
| 2026-09-30 | 99.95 | 100.68 | 97.795 | 99.19 | 452,421 | -0.71% |
| 2026-09-29 | 100.1 | 101.79 | 98.745 | 99.9 | 250,838 | -1.19% |
| 2026-09-28 | 100.22 | 101.915 | 98.56 | 101.1 | 327,941 | +0.63% |
| 2026-09-25 | 100.73 | 101.26 | 99.69 | 100.47 | 352,468 | -0.66% |
| 2026-09-24 | 102.28 | 103.41 | 100.55 | 101.14 | 313,803 | -0.96% |
| 2026-09-23 | 103.56 | 104.47 | 101.65 | 102.12 | 390,556 | -1.39% |
| 2026-09-22 | 103.9 | 104.57 | 102.6 | 103.56 | 460,793 | +1.03% |
| 2026-09-21 | 100.3 | 103.82 | 99.145 | 102.5 | 367,305 | +2.58% |
| 2026-09-18 | 100.66 | 102.23 | 99.41 | 99.92 | 1,511,452 | -1.31% |
| 2026-09-17 | 103.88 | 104.285 | 101.03 | 101.25 | 416,913 | -1.66% |
| 2026-09-16 | 101.21 | 103.21 | 101.21 | 102.96 | 388,223 | +1.60% |
| 2026-09-15 | 102.17 | 102.17 | 98 | 101.34 | 499,693 | -1.55% |
| 2026-09-14 | 105.47 | 107.1 | 102.66 | 102.94 | 470,024 | -1.07% |
| 2026-09-11 | 101.96 | 104.09 | 100.2 | 104.05 | 454,690 | +2.54% |
| 2026-09-10 | 101.21 | 102.795 | 100.474 | 101.47 | 440,012 | +0.27% |
| 2026-09-09 | 103.46 | 103.86 | 100.55 | 101.2 | 422,202 | -2.72% |
| 2026-09-08 | 103.77 | 104.91 | 102.135 | 104.03 | 442,586 | -0.34% |
| 2026-09-04 | 105.16 | 106.43 | 104.674 | 105.39 | 306,405 | -0.24% |
| 2026-09-03 | 111.52 | 111.745 | 105.41 | 105.64 | 407,054 | -5.15% |
| 2026-09-02 | 113.01 | 113.24 | 111.22 | 111.37 | 369,299 | -0.41% |
| 2026-09-01 | 112.73 | 113.37 | 110.55 | 111.83 | 542,243 | -0.73% |
| 2026-08-31 | 114.09 | 115.86 | 112.6 | 112.65 | 393,881 | -1.91% |
| 2026-08-28 | 113.05 | 115.35 | 112.145 | 114.84 | 359,212 | +2.05% |
| 2026-08-27 | 112.31 | 112.98 | 110.12 | 112.53 | 426,997 | -0.81% |
| 2026-08-26 | 115.68 | 117.005 | 112.85 | 113.45 | 503,553 | -3.32% |
| 2026-08-25 | 118.93 | 120.99 | 113.725 | 117.35 | 770,892 | +1.37% |
| 2026-08-24 | 112.91 | 116.14 | 112.15 | 115.76 | 534,662 | +3.70% |
| 2026-08-21 | 112.76 | 114.04 | 111.22 | 111.63 | 389,167 | -1.12% |
| 2026-08-20 | 116.05 | 117.05 | 112.58 | 112.89 | 282,906 | -3.45% |
| 2026-08-19 | 116.33 | 117.926 | 115.9 | 116.92 | 190,743 | +1.16% |
| 2026-08-18 | 116.54 | 117.42 | 114.446 | 115.58 | 201,798 | +0.71% |
| 2026-08-17 | 115.08 | 116.545 | 114.62 | 114.76 | 283,867 | -1.11% |
| 2026-08-14 | 117.4 | 117.55 | 114.861 | 116.05 | 211,011 | -1.17% |
| 2026-08-13 | 116.33 | 118.42 | 115.955 | 117.42 | 410,052 | +1.31% |
| 2026-08-12 | 114.02 | 115.9 | 113.33 | 115.9 | 265,170 | +0.77% |
| 2026-08-11 | 113.24 | 116.46 | 113.1 | 115.02 | 267,767 | +0.86% |
| 2026-08-10 | 113 | 115.004 | 112.265 | 114.04 | 324,992 | +0.49% |
| 2026-08-07 | 109.87 | 113.56 | 109.36 | 113.48 | 222,989 | +2.89% |
| 2026-08-06 | 112.28 | 112.65 | 110 | 110.29 | 268,610 | -0.87% |
| 2026-08-05 | 110.38 | 111.4 | 108.35 | 111.26 | 221,204 | +0.87% |
| 2026-08-04 | 109.53 | 111.1 | 108.96 | 110.3 | 263,081 | -0.41% |
| 2026-08-03 | 110.18 | 111.87 | 108.045 | 110.75 | 476,804 | +3.63% |
| 2026-07-31 | 107.02 | 107.855 | 105.54 | 106.87 | 354,328 | -0.69% |
| 2026-07-30 | 109.87 | 109.88 | 107.2 | 107.61 | 311,562 | -3.26% |
| 2026-07-29 | 110.13 | 112.47 | 109.59 | 111.24 | 304,993 | +0.95% |
| 2026-07-28 | 109.63 | 112.98 | 109.495 | 110.19 | 357,333 | +2.52% |
| 2026-07-27 | 108.26 | 109.455 | 107.425 | 107.48 | 251,500 | +0.27% |
| 2026-07-24 | 106.72 | 108.08 | 106.72 | 107.19 | 181,099 | +0.60% |
| 2026-07-23 | 107.97 | 107.97 | 105.85 | 106.55 | 246,301 | -1.92% |
| 2026-07-22 | 108.83 | 111 | 108.31 | 108.64 | 255,262 | +0.39% |
| 2026-07-21 | 110.05 | 111.375 | 107.3 | 108.22 | 242,897 | -1.88% |
| 2026-07-20 | 107.28 | 110.605 | 105.64 | 110.29 | 344,320 | +2.94% |
| 2026-07-17 | 111.4 | 112.95 | 106.11 | 107.14 | 284,689 | -2.47% |
| 2026-07-16 | 106.84 | 109.92 | 105.74 | 109.85 | 395,032 | +4.15% |
| 2026-07-15 | 108.355 | 108.86 | 105.17 | 105.47 | 294,166 | -1.39% |
| 2026-07-14 | 113.745 | 114.11 | 106.82 | 106.96 | 432,402 | -6.27% |
| 2026-07-13 | 115.25 | 116.485 | 113.6 | 114.11 | 181,560 | -0.60% |
| 2026-07-10 | 112.81 | 115.265 | 111.78 | 114.8 | 183,305 | +2.42% |
| 2026-07-09 | 111.98 | 112.21 | 109.21 | 112.09 | 245,851 | -0.05% |
| 2026-07-08 | 113.43 | 114.01 | 111.76 | 112.15 | 279,038 | -1.29% |
| 2026-07-07 | 114.84 | 115.63 | 113.185 | 113.61 | 214,672 | +1.14% |
| 2026-07-06 | 115.37 | 117.41 | 111.13 | 112.33 | 214,023 | -2.99% |
| 2026-07-02 | 116.15 | 117.95 | 114.61 | 115.79 | 433,117 | -0.31% |
| 2026-07-01 | 114.87 | 117.9 | 114.87 | 116.15 | 233,269 | +1.74% |
| 2026-06-30 | 114.88 | 115.06 | 113.36 | 114.16 | 228,895 | -1.18% |
| 2026-06-29 | 114.87 | 115.66 | 113.874 | 115.52 | 342,027 | -0.35% |
| 2026-06-26 | 113.18 | 116.91 | 112.065 | 115.92 | 882,151 | +3.12% |
| 2026-06-25 | 112.56 | 114.73 | 111.73 | 112.41 | 251,551 | -0.13% |
| 2026-06-24 | 109.58 | 112.78 | 109.58 | 112.56 | 368,441 | +3.28% |
| 2026-06-23 | 106.99 | 109.46 | 106.025 | 108.99 | 365,817 | +4.08% |
| 2026-06-22 | 106.62 | 107.285 | 104.275 | 104.72 | 442,803 | -2.19% |
| 2026-06-18 | 105.64 | 108.075 | 105.3 | 107.06 | 893,952 | +1.34% |
| 2026-06-17 | 107.82 | 108.55 | 104.58 | 105.64 | 425,259 | -3.01% |
| 2026-06-16 | 108.69 | 111.21 | 108.18 | 108.92 | 248,007 | +0.21% |
| 2026-06-15 | 111.02 | 112.14 | 108.39 | 108.69 | 389,483 | -2.62% |
| 2026-06-12 | 109.63 | 111.82 | 108.865 | 111.61 | 268,992 | +1.96% |
| 2026-06-11 | 108.69 | 110.035 | 108.1 | 109.46 | 240,831 | +0.09% |
| 2026-06-10 | 110.66 | 111.54 | 108.64 | 109.36 | 327,975 | -0.59% |
| 2026-06-09 | 108.97 | 111.94 | 108.97 | 110.01 | 300,419 | +0.96% |
| 2026-06-08 | 106.22 | 109.07 | 106.13 | 108.96 | 221,118 | +1.49% |
| 2026-06-05 | 106 | 109.07 | 105.8 | 107.36 | 302,073 | +1.79% |
| 2026-06-04 | 108.98 | 111.64 | 106.285 | 106.47 | 364,363 | -0.50% |
| 2026-06-03 | 108 | 108.625 | 105.87 | 107.01 | 516,575 | -1.67% |
| 2026-06-02 | 109.47 | 110.115 | 108.07 | 108.83 | 338,081 | -0.77% |
| 2026-06-01 | 111.62 | 113.48 | 108.21 | 109.68 | 254,736 | -2.02% |
| 2026-05-29 | 113.44 | 114.825 | 111.6 | 111.94 | 501,779 | -2.00% |
| 2026-05-28 | 114.93 | 115.47 | 113.01 | 114.22 | 322,962 | -0.62% |
| 2026-05-27 | 114.46 | 115.84 | 114.17 | 114.93 | 358,178 | +0.58% |
| 2026-05-26 | 114.24 | 115.26 | 112.93 | 114.27 | 500,484 | -0.63% |
| 2026-05-22 | 112.77 | 115.105 | 112.77 | 115 | 352,035 | +1.98% |
| 2026-05-21 | 111.34 | 114.468 | 110.31 | 112.77 | 322,166 | +0.69% |
| 2026-05-20 | 113.36 | 115.375 | 110.64 | 112 | 411,783 | -1.66% |
| 2026-05-19 | 113.39 | 114.68 | 111.715 | 113.89 | 280,526 | +0.81% |
| 2026-05-18 | 114.38 | 116.23 | 112.74 | 112.98 | 369,036 | -0.90% |
| 2026-05-15 | 115.07 | 116.84 | 112.59 | 114.01 | 306,317 | -0.33% |
| 2026-05-14 | 115.19 | 117.37 | 113.98 | 114.39 | 281,406 | +0.12% |
| 2026-05-13 | 113.47 | 115.57 | 112.645 | 114.25 | 364,588 | -0.24% |
| 2026-05-12 | 113.54 | 115.53 | 113.01 | 114.52 | 449,843 | +1.99% |