Marzetti Company (MZTI)
NASDAQ:MZTI
Want to see MZTI full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 01, 2026
130.64
131.74
122.63
124.38
124.38
-4.53%
674,998
2.41
Apr 30, 2026
127.89
130.60
126.78
130.28
130.28
+1.39%
352,572
1.26
Apr 29, 2026
125.92
129.15
125.43
128.50
128.50
+1.24%
273,328
0.98
Apr 28, 2026
128.93
129.81
125.59
126.92
126.92
-0.53%
267,519
0.97
Apr 27, 2026
127.21
129.51
126.00
127.60
127.60
+0.09%
301,634
1.10
Apr 24, 2026
125.00
129.80
125.00
127.48
127.48
+1.72%
303,942
1.12
Apr 23, 2026
127.36
127.65
124.25
125.33
125.33
-1.44%
356,431
1.33
Apr 22, 2026
127.52
128.18
125.33
127.16
127.16
+0.02%
336,405
1.27
Apr 21, 2026
133.11
133.75
126.43
127.13
127.13
-4.59%
422,364
1.63
Apr 20, 2026
138.63
138.76
133.06
133.25
133.25
-4.04%
349,397
1.35
Apr 17, 2026
137.65
139.03
136.05
138.86
138.86
+1.51%
268,277
1.05
Apr 16, 2026
136.34
138.76
133.79
136.80
136.80
+0.15%
369,439
1.48
Apr 15, 2026
141.43
141.95
136.33
136.59
136.59
-4.02%
491,227
2.02
Apr 14, 2026
142.95
143.54
140.81
142.31
142.31
-0.72%
334,800
1.40
Apr 13, 2026
142.27
143.71
139.69
143.34
143.34
+0.94%
305,440
1.29
Apr 10, 2026
145.46
145.56
141.35
142.00
142.00
-3.00%
265,457
1.13
Apr 09, 2026
143.09
146.86
143.09
146.39
146.39
+1.39%
368,039
1.60
Apr 08, 2026
145.76
146.69
143.68
144.38
144.38
-0.23%
400,181
1.77
Apr 07, 2026
142.97
145.81
142.81
144.71
144.71
+1.22%
215,338
0.96
Apr 06, 2026
141.64
143.93
141.10
142.97
142.97
+0.94%
249,528
1.12
Apr 03, 2026
138.18
141.99
137.40
141.64
141.64
0.00%
0
0.00
Apr 02, 2026
138.18
141.99
137.40
141.64
141.64
+2.28%
237,932
1.07
Apr 01, 2026
139.60
139.68
137.72
138.48
138.48
+0.11%
240,747
1.09
Mar 31, 2026
141.06
142.10
138.20
138.33
138.33
-0.95%
244,347
1.12
Mar 30, 2026
137.90
139.98
136.91
139.65
139.65
+1.84%
305,992
1.42
Mar 27, 2026
140.66
140.95
136.72
137.13
137.13
-3.23%
369,018
1.75
Mar 26, 2026
139.61
143.32
138.87
141.71
141.71
+1.33%
206,782
0.99
Mar 25, 2026
141.57
141.57
137.46
139.86
139.86
-0.86%
236,369
1.14
Mar 24, 2026
141.74
143.41
140.10
141.07
141.07
-1.35%
287,937
1.42
Mar 23, 2026
144.91
146.17
142.66
143.00
143.00
-0.75%
234,576
1.17
Mar 20, 2026
141.28
144.91
140.47
144.08
144.08
+1.64%
1,241,668
6.79
Mar 19, 2026
139.76
142.62
138.73
141.76
141.76
+1.71%
265,733
1.47
Mar 18, 2026
141.33
146.19
138.44
139.38
139.38
-1.90%
380,798
2.12
Mar 17, 2026
147.62
148.63
141.37
142.08
142.08
-2.96%
327,450
1.85
Mar 16, 2026
151.45
152.15
146.22
146.41
146.41
-3.33%
382,821
2.22
Mar 13, 2026
152.37
154.06
150.49
151.45
151.45
-0.33%
207,803
1.20
Mar 12, 2026
151.48
155.26
151.09
151.95
151.95
-0.73%
282,730
1.66
Mar 11, 2026
157.50
157.50
150.16
153.06
153.06
-2.89%
253,845
1.51
Mar 10, 2026
162.63
163.36
155.31
157.61
157.61
-3.88%
363,351
2.20
Mar 09, 2026
162.35
166.70
161.67
163.97
163.97
+1.00%
235,942
1.43
Mar 06, 2026
162.09
163.59
160.72
162.35
162.35
-0.89%
138,437
0.84
Mar 05, 2026
167.24
167.98
164.80
164.80
163.80
-2.09%
134,117
0.81
Mar 04, 2026
167.28
169.59
164.80
168.32
167.30
+1.20%
173,137
1.04
Mar 03, 2026
163.04
166.98
160.21
166.32
165.31
+0.90%
137,719
0.82
Mar 02, 2026
162.03
166.67
162.03
164.84
163.84
+0.30%
161,945
0.97
Feb 27, 2026
164.95
165.90
161.79
164.34
163.34
-0.37%
295,128
1.79
Feb 26, 2026
167.88
170.85
164.47
164.95
163.95
-1.04%
175,859
1.07
Feb 25, 2026
165.94
167.71
163.34
166.69
165.68
+0.56%
248,250
1.54
Feb 24, 2026
164.82
166.17
164.00
165.76
164.75
+1.18%
164,599
1.04
Feb 23, 2026
165.57
165.81
161.42
163.83
162.84
-1.20%
166,442
1.05
Rows: