Marzetti Company (MZTI)
NASDAQ:MZTI
Time Period
1Y
Events
Historical Prices
Rows:
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
Feb 20, 2026
164.14
166.61
163.21
165.82
164.81
+1.29%
211,987
1.36
Feb 19, 2026
160.04
164.34
159.87
163.70
162.71
+1.83%
188,919
1.22
Feb 18, 2026
158.71
161.99
157.57
160.76
159.78
+1.50%
183,656
1.19
Feb 17, 2026
160.27
160.99
156.45
158.38
157.42
-0.85%
179,913
1.17
Feb 16, 2026
158.86
160.16
157.14
159.74
158.77
0.00%
0
0.00
Feb 13, 2026
158.86
160.16
157.14
159.74
158.77
+1.06%
165,434
1.07
Feb 12, 2026
156.24
159.63
155.42
158.07
157.11
+1.26%
170,284
1.11
Feb 11, 2026
155.12
157.50
152.17
156.10
155.15
+0.63%
172,175
1.12
Feb 10, 2026
155.18
156.90
153.55
155.12
154.18
+0.39%
210,520
1.39
Feb 09, 2026
155.14
157.61
153.18
154.51
153.57
-0.15%
218,534
1.45
Feb 06, 2026
155.90
156.47
152.91
154.74
153.80
+0.03%
237,625
1.60
Feb 05, 2026
159.26
159.26
153.44
154.70
153.76
-0.52%
257,052
1.75
Feb 04, 2026
162.48
163.77
155.51
155.51
154.57
-3.13%
527,185
3.77
Feb 03, 2026
165.00
165.00
155.07
160.54
159.57
-7.69%
553,167
4.15
Feb 02, 2026
172.77
176.26
171.73
173.91
172.85
+1.36%
362,386
2.79
Jan 30, 2026
167.01
171.70
167.00
171.57
170.53
+2.38%
245,492
1.89
Jan 29, 2026
166.85
169.04
166.27
167.58
166.56
+0.78%
128,257
0.97
Jan 28, 2026
167.34
167.34
164.47
166.28
165.27
-0.81%
123,447
0.93
Jan 27, 2026
166.89
167.96
164.80
167.64
166.62
+0.11%
184,328
1.39
Jan 26, 2026
169.28
170.26
166.79
167.46
166.44
-0.69%
123,947
0.93
Jan 23, 2026
168.06
169.15
166.94
168.62
167.60
-0.26%
85,984
0.65
Jan 22, 2026
168.42
170.61
167.63
169.06
168.03
+0.26%
107,350
0.81
Jan 21, 2026
169.67
171.51
167.81
168.62
167.60
-0.30%
279,614
2.16
Jan 20, 2026
167.57
169.90
165.90
169.13
168.10
+0.62%
104,015
0.80
Jan 19, 2026
168.99
169.66
165.97
168.09
167.07
0.00%
0
0.00
Rows: