The Marzetti Company (MZTI)
NASDAQ: MZTI · Real-Time Price · USD
164.42
+0.38 (0.23%)
Dec 31, 2025, 4:00 PM EST - Market closed
The Marzetti Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 163.86 | 165.00 | 163.16 | 164.42 | 164.42 | 0.23% | 141,282 |
| Dec 30, 2025 | 165.14 | 167.54 | 163.77 | 164.04 | 164.04 | -1.20% | 91,122 |
| Dec 29, 2025 | 166.28 | 168.48 | 164.61 | 166.04 | 166.04 | 0.11% | 104,939 |
| Dec 26, 2025 | 165.69 | 169.00 | 162.74 | 165.85 | 165.85 | 0.22% | 116,032 |
| Dec 24, 2025 | 164.67 | 166.35 | 162.99 | 165.49 | 165.49 | 1.09% | 94,871 |
| Dec 23, 2025 | 166.80 | 166.80 | 163.17 | 163.70 | 163.70 | -1.93% | 131,497 |
| Dec 22, 2025 | 168.77 | 170.61 | 166.75 | 166.92 | 166.92 | -1.34% | 132,082 |
| Dec 19, 2025 | 170.97 | 172.18 | 165.92 | 169.19 | 169.19 | -1.46% | 315,822 |
| Dec 18, 2025 | 172.51 | 174.86 | 171.07 | 171.69 | 171.69 | -0.76% | 139,011 |
| Dec 17, 2025 | 171.00 | 174.42 | 170.27 | 173.01 | 173.01 | 0.77% | 126,744 |
| Dec 16, 2025 | 169.34 | 173.03 | 167.90 | 171.69 | 171.69 | 0.99% | 195,505 |
| Dec 15, 2025 | 167.74 | 171.31 | 167.64 | 170.01 | 170.01 | 1.84% | 146,207 |
| Dec 12, 2025 | 166.06 | 167.95 | 164.56 | 166.94 | 166.94 | 0.68% | 119,852 |
| Dec 11, 2025 | 163.32 | 166.75 | 162.06 | 165.81 | 165.81 | 2.35% | 152,496 |
| Dec 10, 2025 | 158.67 | 163.78 | 157.93 | 162.01 | 162.01 | 2.40% | 222,405 |
| Dec 9, 2025 | 158.95 | 160.10 | 157.16 | 158.22 | 158.22 | -0.25% | 165,475 |
| Dec 8, 2025 | 159.95 | 161.35 | 156.94 | 158.61 | 158.61 | -0.84% | 170,664 |
| Dec 5, 2025 | 163.04 | 163.55 | 159.31 | 159.95 | 159.95 | -2.85% | 219,573 |
| Dec 4, 2025 | 164.63 | 167.85 | 164.53 | 164.64 | 163.64 | -0.15% | 157,598 |
| Dec 3, 2025 | 165.39 | 167.09 | 162.94 | 164.89 | 163.89 | 0.29% | 164,434 |
| Dec 2, 2025 | 166.23 | 166.40 | 162.04 | 164.42 | 163.42 | -1.03% | 152,481 |
| Dec 1, 2025 | 166.60 | 167.21 | 165.58 | 166.13 | 165.12 | -0.49% | 144,225 |
| Nov 28, 2025 | 167.13 | 167.13 | 165.85 | 166.94 | 165.93 | -0.11% | 46,988 |
| Nov 26, 2025 | 168.43 | 169.82 | 166.25 | 167.13 | 166.11 | -1.29% | 126,299 |
| Nov 25, 2025 | 168.17 | 171.50 | 161.78 | 169.32 | 168.29 | 1.33% | 86,481 |
| Nov 24, 2025 | 171.02 | 171.61 | 166.93 | 167.09 | 166.08 | -2.67% | 143,697 |
| Nov 21, 2025 | 172.71 | 175.30 | 171.44 | 171.67 | 170.63 | -0.04% | 141,579 |
| Nov 20, 2025 | 171.49 | 172.67 | 170.02 | 171.74 | 170.70 | 0.53% | 107,323 |
| Nov 19, 2025 | 170.00 | 171.64 | 167.44 | 170.83 | 169.79 | 0.36% | 112,005 |
| Nov 18, 2025 | 168.07 | 170.38 | 167.74 | 170.21 | 169.18 | 1.27% | 96,026 |
| Nov 17, 2025 | 171.00 | 171.85 | 167.97 | 168.07 | 167.05 | -1.86% | 141,347 |
| Nov 14, 2025 | 171.89 | 174.22 | 168.06 | 171.26 | 170.22 | -1.06% | 135,733 |
| Nov 13, 2025 | 174.67 | 175.93 | 171.70 | 173.09 | 172.04 | -0.58% | 123,779 |
| Nov 12, 2025 | 172.17 | 174.76 | 171.02 | 174.10 | 173.04 | 1.43% | 166,760 |
| Nov 11, 2025 | 173.18 | 174.22 | 171.12 | 171.65 | 170.61 | -0.46% | 106,813 |
| Nov 10, 2025 | 173.10 | 174.24 | 170.83 | 172.44 | 171.39 | -0.01% | 118,756 |
| Nov 7, 2025 | 172.50 | 175.66 | 172.05 | 172.45 | 171.40 | 0.18% | 103,112 |
| Nov 6, 2025 | 172.77 | 174.89 | 169.91 | 172.14 | 171.09 | -0.93% | 128,850 |
| Nov 5, 2025 | 173.61 | 176.22 | 172.06 | 173.76 | 172.70 | 0.36% | 166,147 |
| Nov 4, 2025 | 160.22 | 173.32 | 160.22 | 173.13 | 172.08 | 9.41% | 244,057 |
| Nov 3, 2025 | 155.64 | 159.32 | 152.95 | 158.24 | 157.28 | 0.92% | 241,454 |
| Oct 31, 2025 | 155.81 | 157.65 | 154.54 | 156.79 | 155.84 | -0.11% | 210,274 |
| Oct 30, 2025 | 158.77 | 160.73 | 156.56 | 156.97 | 156.02 | -1.70% | 140,943 |
| Oct 29, 2025 | 162.39 | 162.71 | 158.50 | 159.69 | 158.72 | -2.07% | 129,210 |
| Oct 28, 2025 | 162.66 | 164.88 | 160.48 | 163.06 | 162.07 | -0.18% | 110,670 |
| Oct 27, 2025 | 166.54 | 166.54 | 163.00 | 163.35 | 162.36 | -1.92% | 97,088 |
| Oct 24, 2025 | 167.49 | 168.15 | 165.67 | 166.54 | 165.53 | -0.31% | 80,718 |
| Oct 23, 2025 | 169.41 | 170.12 | 165.01 | 167.06 | 166.05 | -1.39% | 74,721 |
| Oct 22, 2025 | 167.72 | 170.50 | 167.07 | 169.41 | 168.38 | 1.33% | 72,494 |
| Oct 21, 2025 | 169.02 | 169.04 | 166.75 | 167.19 | 166.17 | -0.85% | 80,336 |