Marzetti Company MZTI
NASDAQ · United States · Consumer Non-Durables
$99.69+0.50 (+0.50%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $99.69 | +0.50% | $99.39 | $100.72 | $97.00 | 542.86K |
| 2026-09-30 | $99.19 | -0.71% | $99.95 | $100.68 | $97.80 | 452.40K |
| 2026-09-29 | $99.90 | -1.19% | $100.10 | $101.79 | $98.75 | 250.80K |
| 2026-09-28 | $101.10 | +0.63% | $100.22 | $101.92 | $98.56 | 326.30K |
| 2026-09-25 | $100.47 | -0.66% | $100.73 | $101.26 | $99.69 | 352.50K |
| 2026-09-24 | $101.14 | -0.96% | $102.28 | $103.41 | $100.55 | 313.80K |
| 2026-09-23 | $102.12 | -1.39% | $103.56 | $104.47 | $101.65 | 390.60K |
| 2026-09-22 | $103.56 | +1.03% | $103.90 | $104.57 | $102.60 | 460.80K |
| 2026-09-21 | $102.50 | +2.58% | $100.30 | $103.82 | $99.15 | 367.30K |
| 2026-09-18 | $99.92 | -1.31% | $100.66 | $102.23 | $99.41 | 1.51M |
| 2026-09-17 | $101.25 | -1.66% | $103.88 | $104.29 | $101.03 | 416.90K |
| 2026-09-16 | $102.96 | +1.60% | $101.21 | $103.21 | $101.21 | 388.20K |
| 2026-09-15 | $101.34 | -1.55% | $102.17 | $102.17 | $98.00 | 499.70K |
| 2026-09-14 | $102.94 | -1.07% | $105.47 | $107.10 | $102.66 | 470.00K |
| 2026-09-11 | $104.05 | +2.54% | $101.96 | $104.09 | $100.20 | 454.70K |
| 2026-09-10 | $101.47 | +0.27% | $101.21 | $102.80 | $100.47 | 440.00K |
| 2026-09-09 | $101.20 | -2.72% | $103.46 | $103.86 | $100.55 | 422.20K |
| 2026-09-08 | $104.03 | -1.29% | $103.77 | $104.91 | $102.14 | 442.60K |
| 2026-09-04 | $105.39 | -0.24% | $105.16 | $106.43 | $104.67 | 306.40K |
| 2026-09-03 | $105.64 | -5.15% | $111.52 | $111.75 | $105.41 | 407.10K |
| 2026-09-02 | $111.37 | -0.41% | $113.01 | $113.24 | $111.22 | 369.30K |
| 2026-09-01 | $111.83 | -0.73% | $112.73 | $113.37 | $110.55 | 542.20K |
| 2026-08-31 | $112.65 | -1.91% | $114.09 | $115.86 | $112.60 | 393.90K |
| 2026-08-28 | $114.84 | +2.05% | $113.05 | $115.35 | $112.15 | 359.20K |
| 2026-08-27 | $112.53 | -0.81% | $112.31 | $112.98 | $110.12 | 427.00K |
| 2026-08-26 | $113.45 | -3.32% | $115.68 | $117.01 | $112.85 | 503.50K |
| 2026-08-25 | $117.35 | +1.37% | $118.93 | $120.99 | $113.73 | 770.90K |
| 2026-08-24 | $115.76 | +3.70% | $112.91 | $116.14 | $112.15 | 534.00K |
| 2026-08-21 | $111.63 | -1.12% | $112.76 | $114.04 | $111.22 | 389.20K |
| 2026-08-20 | $112.89 | -3.45% | $116.05 | $117.05 | $112.58 | 282.90K |
| 2026-08-19 | $116.92 | +1.16% | $116.33 | $117.93 | $115.90 | 190.70K |
| 2026-08-18 | $115.58 | +0.71% | $116.54 | $117.42 | $114.45 | 201.80K |
| 2026-08-17 | $114.76 | -1.11% | $115.08 | $116.55 | $114.62 | 283.90K |
| 2026-08-14 | $116.05 | -1.17% | $117.40 | $117.55 | $114.86 | 211.00K |
| 2026-08-13 | $117.42 | +1.31% | $116.33 | $118.42 | $115.96 | 410.10K |
| 2026-08-12 | $115.90 | +0.77% | $114.02 | $115.90 | $113.33 | 265.20K |
| 2026-08-11 | $115.02 | +0.86% | $113.24 | $116.46 | $113.10 | 267.80K |
| 2026-08-10 | $114.04 | +0.49% | $113.00 | $115.00 | $112.27 | 325.00K |
| 2026-08-07 | $113.48 | +2.89% | $109.87 | $113.56 | $109.36 | 222.90K |
| 2026-08-06 | $110.29 | -0.87% | $112.28 | $112.65 | $110.00 | 268.60K |
| 2026-08-05 | $111.26 | +0.87% | $110.38 | $111.40 | $108.35 | 221.20K |
| 2026-08-04 | $110.30 | -0.41% | $109.53 | $111.10 | $108.96 | 263.10K |
| 2026-08-03 | $110.75 | +3.63% | $110.18 | $111.87 | $108.05 | 476.80K |
| 2026-07-31 | $106.87 | -0.69% | $107.02 | $107.86 | $105.54 | 354.30K |
| 2026-07-30 | $107.61 | -3.26% | $109.87 | $109.88 | $107.20 | 311.60K |
| 2026-07-29 | $111.24 | +0.95% | $110.13 | $112.47 | $109.59 | 305.00K |
| 2026-07-28 | $110.19 | +2.52% | $109.63 | $112.98 | $109.50 | 357.30K |
| 2026-07-27 | $107.48 | +0.27% | $108.26 | $109.46 | $107.43 | 251.50K |
| 2026-07-24 | $107.19 | +0.60% | $106.72 | $108.08 | $106.72 | 181.10K |
| 2026-07-23 | $106.55 | -1.92% | $107.97 | $107.97 | $105.85 | 246.30K |
| 2026-07-22 | $108.64 | +0.39% | $108.83 | $111.00 | $108.31 | 255.30K |
| 2026-07-21 | $108.22 | -1.88% | $110.05 | $111.38 | $107.30 | 242.90K |
| 2026-07-20 | $110.29 | +2.94% | $107.28 | $110.61 | $105.64 | 344.30K |
| 2026-07-17 | $107.14 | -2.47% | $111.40 | $112.95 | $106.11 | 284.70K |
| 2026-07-16 | $109.85 | +4.15% | $106.84 | $109.92 | $105.74 | 395.00K |
| 2026-07-15 | $105.47 | -1.39% | $108.36 | $108.86 | $105.17 | 294.20K |
| 2026-07-14 | $106.96 | -6.27% | $113.75 | $114.11 | $106.82 | 432.40K |
| 2026-07-13 | $114.11 | -0.60% | $115.25 | $116.49 | $113.60 | 181.50K |
| 2026-07-10 | $114.80 | +2.42% | $112.81 | $115.27 | $111.78 | 183.30K |
| 2026-07-09 | $112.09 | -0.05% | $111.98 | $112.21 | $109.21 | 245.90K |
| 2026-07-08 | $112.15 | -1.29% | $113.43 | $114.01 | $111.76 | 279.00K |
| 2026-07-07 | $113.61 | +1.14% | $114.84 | $115.63 | $113.19 | 214.70K |
| 2026-07-06 | $112.33 | -2.99% | $115.37 | $117.41 | $111.13 | 214.00K |
| 2026-07-02 | $115.79 | -0.31% | $116.15 | $117.95 | $114.61 | 433.10K |
| 2026-07-01 | $116.15 | +1.74% | $114.87 | $117.90 | $114.87 | 233.30K |
| 2026-06-30 | $114.16 | -1.18% | $114.88 | $115.06 | $113.36 | 228.90K |
| 2026-06-29 | $115.52 | -0.35% | $114.87 | $115.66 | $113.87 | 342.00K |
| 2026-06-26 | $115.92 | +3.12% | $113.18 | $116.91 | $112.07 | 882.20K |
| 2026-06-25 | $112.41 | -0.13% | $112.56 | $114.73 | $111.73 | 251.60K |
| 2026-06-24 | $112.56 | +3.28% | $109.58 | $112.78 | $109.58 | 368.40K |
| 2026-06-23 | $108.99 | +4.08% | $106.99 | $109.46 | $106.03 | 365.80K |
| 2026-06-22 | $104.72 | -2.19% | $106.62 | $107.29 | $104.28 | 442.80K |
| 2026-06-18 | $107.06 | +1.34% | $105.64 | $108.08 | $105.30 | 894.00K |
| 2026-06-17 | $105.64 | -3.01% | $107.82 | $108.55 | $104.58 | 425.20K |
| 2026-06-16 | $108.92 | +0.21% | $108.69 | $111.21 | $108.18 | 248.00K |
| 2026-06-15 | $108.69 | -2.62% | $111.02 | $112.14 | $108.39 | 389.50K |
| 2026-06-12 | $111.61 | +1.96% | $109.63 | $111.82 | $108.87 | 269.00K |
| 2026-06-11 | $109.46 | +0.09% | $108.69 | $110.04 | $108.10 | 240.80K |
| 2026-06-10 | $109.36 | -0.59% | $110.66 | $111.54 | $108.64 | 328.00K |
| 2026-06-09 | $110.01 | +0.96% | $108.97 | $111.94 | $108.97 | 300.40K |
| 2026-06-08 | $108.96 | +1.49% | $106.22 | $109.07 | $106.13 | 221.10K |
| 2026-06-05 | $107.36 | +0.84% | $106.00 | $109.07 | $105.80 | 302.00K |
| 2026-06-04 | $106.47 | -0.50% | $108.98 | $111.64 | $106.29 | 364.40K |
| 2026-06-03 | $107.01 | -1.67% | $108.00 | $108.63 | $105.87 | 516.60K |
| 2026-06-02 | $108.83 | -0.77% | $109.47 | $110.12 | $108.07 | 338.10K |
| 2026-06-01 | $109.68 | -2.02% | $111.62 | $113.48 | $108.21 | 254.70K |
| 2026-05-29 | $111.94 | -2.00% | $113.44 | $114.83 | $111.60 | 501.80K |
| 2026-05-28 | $114.22 | -0.62% | $114.93 | $115.47 | $113.01 | 323.00K |
| 2026-05-27 | $114.93 | +0.58% | $114.46 | $115.84 | $114.17 | 358.20K |
| 2026-05-26 | $114.27 | -0.63% | $114.24 | $115.26 | $112.93 | 500.50K |