Education
About Us
Working with TipRanks
Follow Us
Marzetti Company (MZTI)
NASDAQ:MZTI
Time Period
1Y
Events
Historical Prices
Rows:
Jan 13, 2026
168.91
168.93
165.92
166.86
166.86
-1.22%
92,064
0.71
Jan 12, 2026
167.32
169.40
166.42
168.92
168.92
+0.58%
98,647
0.75
Jan 09, 2026
167.27
171.69
167.06
167.94
167.94
0.00%
125,698
0.96
Jan 08, 2026
164.27
169.54
164.27
167.94
167.94
+1.74%
127,935
0.98
Jan 07, 2026
166.12
167.34
163.83
165.06
165.06
-0.24%
116,141
0.89
Jan 06, 2026
161.61
165.55
160.68
165.45
165.45
+1.98%
153,974
1.18
Jan 05, 2026
163.80
166.22
161.99
162.23
162.23
-1.41%
156,580
1.21
Jan 02, 2026
164.24
166.70
163.98
164.55
164.55
+0.08%
137,513
1.06
Jan 01, 2026
163.86
165.00
163.16
164.42
164.42
0.00%
0
0.00
Dec 31, 2025
163.86
165.00
163.16
164.42
164.42
+0.23%
141,483
1.08
Dec 30, 2025
165.14
167.54
163.77
164.04
164.04
-1.20%
91,122
0.69
Dec 29, 2025
166.28
168.48
164.61
166.04
166.04
+0.11%
106,492
0.81
Dec 26, 2025
165.69
169.00
162.74
165.85
165.85
+0.22%
119,394
0.91
Dec 25, 2025
164.67
166.35
162.99
165.49
165.49
0.00%
0
0.00
Dec 24, 2025
164.67
166.35
162.99
165.49
165.49
+1.09%
98,181
0.73
Dec 23, 2025
166.80
166.80
163.17
163.70
163.70
-1.93%
131,497
0.99
Dec 22, 2025
168.77
170.61
166.75
166.92
166.92
-1.34%
138,195
1.04
Dec 19, 2025
170.97
172.18
165.92
169.19
169.19
-1.46%
316,715
2.45
Dec 18, 2025
172.51
174.86
171.07
171.69
171.69
-0.76%
139,011
1.08
Dec 17, 2025
171.00
174.42
170.27
173.01
173.01
+0.77%
126,745
0.95
Dec 16, 2025
169.34
173.03
167.90
171.69
171.69
+0.99%
199,109
1.52
Dec 15, 2025
167.74
171.31
167.64
170.01
170.01
+1.84%
152,007
1.16
Dec 12, 2025
166.06
167.95
164.56
166.94
166.94
+0.68%
123,852
0.94
Dec 11, 2025
163.32
166.75
162.06
165.81
165.81
+2.35%
152,496
1.17
Dec 10, 2025
158.67
163.78
157.93
162.01
162.01
+2.40%
229,641
1.79
Dec 09, 2025
158.95
160.10
157.16
158.22
158.22
-0.25%
165,475
1.29
Dec 08, 2025
159.95
161.35
156.94
158.61
158.61
-0.84%
170,664
1.34
Dec 05, 2025
163.04
163.55
159.31
159.95
159.95
-2.25%
219,573
1.75
Dec 04, 2025
164.63
167.85
164.53
164.64
163.64
-0.15%
166,294
1.33
Dec 03, 2025
165.39
167.09
162.94
164.89
163.89
+0.29%
164,434
1.32
Dec 02, 2025
166.23
166.40
162.04
164.42
163.42
-1.03%
152,481
1.23
Dec 01, 2025
166.60
167.21
165.58
166.13
165.12
-0.49%
144,225
1.16
Nov 28, 2025
167.13
167.13
165.85
166.94
165.93
-0.11%
46,988
0.37
Nov 27, 2025
168.43
169.82
166.25
167.13
166.11
0.00%
0
0.00
Nov 26, 2025
168.43
169.82
166.25
167.13
166.11
-1.29%
126,299
1.01
Nov 25, 2025
168.17
171.50
161.78
169.32
168.29
+1.33%
86,481
0.68
Nov 24, 2025
171.02
171.61
166.93
167.09
166.08
-2.67%
143,697
1.13
Nov 21, 2025
172.71
175.30
171.44
171.67
170.63
-0.04%
141,579
1.10
Nov 20, 2025
171.49
172.67
170.02
171.74
170.70
+0.53%
107,323
0.83
Nov 19, 2025
170.00
171.64
167.44
170.83
169.79
+0.36%
112,005
0.86
Nov 18, 2025
168.07
170.38
167.74
170.21
169.18
+1.27%
96,026
0.72
Nov 17, 2025
171.00
171.85
167.97
168.07
167.05
-1.86%
141,347
1.05
Nov 14, 2025
171.89
174.22
168.06
171.26
170.22
-1.06%
135,733
1.01
Nov 13, 2025
174.67
175.93
171.70
173.09
172.04
-0.58%
123,779
0.92
Nov 12, 2025
172.17
174.76
171.02
174.10
173.04
+1.43%
166,760
1.25
Nov 11, 2025
173.18
174.22
171.12
171.65
170.61
-0.46%
106,813
0.80
Nov 10, 2025
173.10
174.24
170.83
172.44
171.39
>-0.01%
118,756
0.90
Nov 07, 2025
172.50
175.66
172.05
172.45
171.40
+0.18%
103,112
0.78
Nov 06, 2025
172.77
174.89
169.91
172.14
171.09
-0.93%
128,850
0.97
Nov 05, 2025
173.61
176.22
172.06
173.76
172.70
+0.36%
166,147
1.26
Rows: