Education
About Us
Working with TipRanks
Follow Us
Marzetti Company (MZTI)
NASDAQ:MZTI
Time Period
1Y
Events
Historical Prices
Rows:
Oct 06, 2025
168.60
169.60
164.92
165.10
165.10
-2.02%
141,704
1.07
Oct 03, 2025
170.93
171.78
168.17
168.50
168.50
-1.29%
105,519
0.79
Oct 02, 2025
172.25
172.69
169.79
170.70
170.70
-1.18%
151,160
1.15
Oct 01, 2025
172.79
173.69
170.86
172.74
172.74
-0.03%
92,018
0.69
Sep 30, 2025
171.05
173.79
171.05
172.79
172.79
+0.70%
109,443
0.81
Sep 29, 2025
172.36
172.81
170.64
171.59
171.59
-0.38%
110,903
0.82
Sep 26, 2025
172.69
174.79
171.86
172.25
172.25
<+0.01%
132,849
0.95
Sep 25, 2025
174.41
174.88
171.87
172.24
172.24
-1.24%
88,275
0.63
Sep 24, 2025
174.51
175.58
173.63
174.41
174.41
-0.17%
128,344
0.90
Sep 23, 2025
175.93
177.85
174.63
174.70
174.70
-0.62%
98,058
0.69
Sep 22, 2025
176.35
178.33
175.74
175.79
175.79
-0.62%
100,945
0.70
Sep 19, 2025
181.04
182.30
176.77
176.89
176.89
-2.34%
369,727
2.58
Sep 18, 2025
180.71
182.56
180.48
181.12
181.12
+0.35%
110,599
0.77
Sep 17, 2025
182.29
184.26
180.06
180.50
180.50
-0.62%
124,759
0.86
Sep 16, 2025
181.79
183.82
181.10
181.62
181.62
-0.42%
148,868
1.03
Sep 15, 2025
184.00
184.21
181.71
182.38
182.38
-0.35%
123,385
0.85
Sep 12, 2025
184.97
185.27
182.84
183.02
183.02
-1.23%
89,359
0.62
Sep 11, 2025
181.73
185.56
181.40
185.30
185.30
+2.59%
119,616
0.83
Sep 10, 2025
181.78
181.78
178.76
180.61
180.61
-0.99%
122,776
0.85
Sep 09, 2025
183.60
185.53
181.52
182.42
182.42
-1.01%
106,685
0.73
Sep 08, 2025
184.46
186.95
183.60
184.28
184.28
+0.42%
164,095
1.14
Sep 05, 2025
183.55
186.10
183.55
184.46
183.51
+0.82%
143,600
1.00
Sep 04, 2025
182.57
183.91
180.94
183.91
182.96
+1.84%
113,485
0.79
Sep 03, 2025
180.55
182.22
179.46
181.52
180.58
+0.52%
129,270
0.89
Sep 02, 2025
182.17
182.40
177.67
181.52
180.58
-0.08%
125,049
0.86
Aug 29, 2025
180.87
183.24
180.87
182.60
181.66
+1.65%
139,447
0.96
Aug 28, 2025
182.15
182.15
178.27
180.56
179.63
-0.15%
187,777
1.30
Aug 27, 2025
180.75
182.05
179.88
181.76
180.82
+0.69%
162,510
1.13
Aug 26, 2025
185.72
185.72
181.00
181.45
180.52
-1.45%
193,161
1.35
Aug 25, 2025
188.72
188.72
184.15
185.08
184.13
-1.66%
166,565
1.16
Aug 22, 2025
180.96
190.96
180.70
189.18
188.20
+6.88%
217,996
1.54
Aug 21, 2025
174.72
183.32
174.08
177.92
177.00
+0.29%
307,845
2.21
Aug 20, 2025
181.18
181.84
177.28
178.32
177.40
-0.69%
176,050
1.28
Aug 19, 2025
181.17
183.59
179.20
180.48
179.55
+0.50%
107,578
0.78
Aug 18, 2025
180.94
181.42
179.48
180.51
179.58
+0.64%
104,574
0.75
Aug 15, 2025
181.84
181.84
179.00
180.29
179.36
-0.07%
92,412
0.66
Aug 14, 2025
181.67
182.30
179.34
181.36
180.42
-0.41%
98,935
0.70
Aug 13, 2025
180.94
183.80
180.94
183.05
182.11
+1.80%
102,038
0.71
Aug 12, 2025
178.20
181.17
177.37
180.75
179.82
+2.15%
132,491
0.92
Aug 11, 2025
178.32
179.90
175.94
177.86
176.94
+0.26%
135,935
0.93
Aug 08, 2025
178.68
179.56
177.00
178.32
177.40
+0.70%
93,166
0.63
Aug 07, 2025
178.44
178.64
175.29
177.99
177.07
+0.80%
117,610
0.79
Aug 06, 2025
178.29
178.29
176.48
177.49
176.58
+0.01%
111,386
0.74
Aug 05, 2025
179.00
180.70
178.06
178.39
177.47
-0.12%
94,852
0.62
Aug 04, 2025
177.67
179.53
173.03
179.53
178.60
+2.04%
108,765
0.69
Aug 01, 2025
177.70
178.78
176.05
176.85
175.94
<+0.01%
162,169
1.01
Jul 31, 2025
179.27
180.54
176.87
177.76
176.84
-1.29%
201,546
1.19
Jul 30, 2025
184.93
185.51
180.42
181.02
180.09
-1.10%
129,824
0.76
Jul 29, 2025
182.49
184.73
181.21
183.98
183.03
+2.00%
89,363
0.52
Jul 28, 2025
180.31
181.31
177.08
181.31
180.38
+0.82%
90,459
0.52
Rows: