The Marzetti Company - Common Stock (MZTI)

114.16
-1.36 (-1.18%)
NASDAQ· Last Trade: Jul 1st, 1:00 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026114.88115.06113.36114.16228,895114.16
6/29/2026114.87115.66113.87115.52342,029115.52
6/26/2026113.18116.91112.06115.92882,151115.92
6/25/2026112.56114.73111.73112.41251,552112.41
6/24/2026109.58112.78109.58112.56368,442112.56
6/23/2026106.99109.46106.03108.99365,818108.99
6/22/2026106.62107.28104.28104.72442,804104.72
6/18/2026105.64108.08105.64107.06893,953107.06
6/17/2026107.82108.55104.58105.64425,259105.64
6/16/2026108.69111.21108.18108.92247,995108.92
6/15/2026111.02112.14108.39108.69389,483108.69
6/12/2026109.63111.82108.86111.61268,993111.61
6/11/2026108.69110.03108.10109.46240,831109.46
6/10/2026110.66111.54108.64109.36327,976109.36
6/09/2026108.97111.94108.97110.01300,420110.01
6/08/2026106.22109.07106.13108.96221,118108.96
6/05/2026106.00109.07105.80107.36302,073107.36
6/04/2026108.98111.64106.28106.47364,364105.47
6/03/2026108.00108.63105.87107.01516,575106.00
6/02/2026109.47110.11108.07108.83338,082107.81
6/01/2026111.62113.48108.21109.68254,736108.65
5/29/20260.01114.83111.60111.94501,780110.89
5/28/2026114.93115.47113.01114.22322,962113.15
5/27/2026114.46115.84114.17114.93358,178113.85
5/26/2026114.24115.26112.93114.27500,486113.20
5/22/2026112.77115.11112.77115.00352,036113.92
5/21/2026111.34114.47110.31112.77322,167111.71
5/20/2026113.36115.38110.64112.00411,784110.95
5/19/2026113.39114.68111.72113.89280,527112.82
5/18/2026114.38116.23112.74112.98369,037111.92
5/15/2026115.07116.84112.59114.01306,318112.94
5/14/2026115.19117.37113.98114.39281,407113.32
5/13/2026113.47115.57112.64114.25364,589113.18
5/12/2026113.54115.53113.01114.52449,844113.44
5/11/2026113.69114.45112.09112.29339,753111.23
5/08/2026116.77117.48113.55113.69350,914112.62
5/07/2026117.56120.06116.35116.96354,030115.86
5/06/2026120.09121.97117.54117.56423,213116.46
5/05/2026115.86119.29111.06118.71509,591117.59
5/04/2026120.71122.46111.04116.22953,232115.13
5/01/2026130.64131.74122.63124.38674,998123.21
4/30/2026127.89130.60126.78130.28352,572129.06
4/29/2026125.92129.15125.43128.50292,055127.29
4/28/2026128.93129.81125.58126.92267,519125.73
4/27/2026127.21129.51126.00127.60301,634126.40
4/24/2026125.00129.80125.00127.48303,943126.28
4/23/2026127.36127.65124.25125.33356,431124.15
4/22/2026127.52128.18125.33127.16336,406125.97
4/21/2026133.11133.75126.42127.13422,360125.94
4/20/2026138.63138.76133.06133.25349,387132.00
4/17/2026137.65139.03136.05138.86268,277137.56
4/16/2026136.34138.76133.79136.80369,439135.51
4/15/2026141.43141.94136.33136.56491,227135.28
4/14/2026142.95143.53140.81142.31334,800140.97
4/13/2026142.27143.71139.69143.34305,440141.99
4/10/2026145.46145.56141.35142.00265,458140.67
4/09/2026143.09146.86143.09146.39368,040145.01
4/08/2026145.76146.69143.68144.38400,181143.02
4/07/2026142.97145.81142.81144.71215,339143.35
4/06/2026141.64143.93141.10142.97249,525141.63
4/02/2026138.18141.99137.40141.65237,932140.32
4/01/2026139.60139.68137.72138.48240,747137.18