The Marzetti Company (MZTI) Historical Stock Prices

The Marzetti Company (MZTI), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Nov 13, 2026	111.44	112.57	110.00	111.79	111.79	38,601
Nov 12, 2026	112.86	113.22	110.38	110.53	110.53	241,000
Nov 11, 2026	108.88	111.95	107.61	111.49	111.49	304,900
Nov 10, 2026	108.88	109.96	107.46	109.30	109.30	319,400
Nov 9, 2026	105.58	109.09	103.77	108.93	108.93	306,100
Nov 6, 2026	106.30	107.07	104.66	104.93	104.93	228,000
Nov 5, 2026	113.53	114.80	108.22	108.50	108.50	446,700
Nov 4, 2026	111.73	114.22	110.64	112.10	112.10	528,500
Nov 3, 2026	97.95	113.63	97.11	109.88	109.88	541,700
Nov 2, 2026	110.19	112.32	108.71	110.93	110.93	760,000
Oct 30, 2026	111.46	112.63	109.33	109.74	109.74	391,500
Oct 29, 2026	110.30	110.30	108.75	109.12	109.12	323,300
Oct 28, 2026	106.52	108.56	104.34	108.40	108.40	412,000
Oct 27, 2026	108.53	109.65	107.19	107.81	107.81	436,200
Oct 26, 2026	109.09	110.33	107.86	109.03	109.03	271,600
Oct 23, 2026	111.31	113.43	108.47	109.13	109.13	340,400
Oct 22, 2026	106.62	112.58	106.55	112.33	112.33	426,800
Oct 21, 2026	105.85	105.93	103.57	105.33	105.33	495,300
Oct 20, 2026	106.33	106.47	104.99	106.01	106.01	315,600
Oct 19, 2026	103.89	105.18	103.10	104.86	104.86	283,300
Oct 16, 2026	103.92	105.32	103.01	104.47	104.47	370,400
Oct 15, 2026	102.89	105.24	102.80	103.19	103.19	385,400
Oct 14, 2026	101.10	101.31	100.18	101.21	101.21	267,600
Oct 13, 2026	102.35	102.83	100.44	100.95	100.95	302,900
Oct 12, 2026	99.30	101.66	99.21	101.22	101.22	448,200

Historical stock prices.