Marzetti Company (MZTI)
NASDAQ:MZTI
Want to see MZTI full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 28, 2026
114.93
115.47
113.01
114.22
114.22
-0.62%
322,962
0.96
May 27, 2026
114.46
115.84
114.17
114.93
114.93
+0.58%
358,178
1.08
May 26, 2026
114.24
115.26
112.93
114.27
114.27
-0.63%
500,485
1.52
May 22, 2026
112.77
115.11
112.77
115.00
115.00
+1.98%
352,035
1.08
May 21, 2026
111.34
114.47
110.31
112.77
112.77
+0.69%
322,166
1.00
May 20, 2026
113.36
115.38
110.64
112.00
112.00
-1.66%
411,783
1.28
May 19, 2026
113.39
114.68
111.72
113.89
113.89
+0.81%
280,526
0.88
May 18, 2026
114.38
116.23
112.74
112.98
112.98
-0.90%
369,036
1.17
May 15, 2026
115.07
116.84
112.59
114.01
114.01
-0.33%
306,317
0.98
May 14, 2026
115.19
117.37
113.98
114.39
114.39
+0.12%
281,406
0.91
May 13, 2026
113.47
115.57
112.65
114.25
114.25
-0.24%
364,588
1.19
May 12, 2026
113.54
115.53
113.01
114.52
114.52
+1.99%
449,843
1.49
May 11, 2026
113.69
114.45
112.10
112.29
112.29
-1.23%
328,078
1.10
May 08, 2026
116.77
117.49
113.55
113.69
113.69
-2.80%
350,914
1.18
May 07, 2026
117.56
120.06
116.35
116.96
116.96
-0.51%
354,030
1.20
May 06, 2026
120.09
121.97
117.54
117.56
117.56
-0.97%
423,213
1.45
May 05, 2026
115.86
119.29
111.06
118.71
118.71
+2.14%
509,590
1.77
May 04, 2026
120.71
122.46
111.04
116.22
116.22
-6.56%
953,233
3.39
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
Rows: