The Marzetti Company

MZTI · NASDAQ

Prices in USD

Historical prices

The Marzetti Company (MZTI), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Dec 22, 2025168.77170.61166.75166.92162.79138,200
Dec 19, 2025170.97172.18165.92169.19165.00316,700
Dec 18, 2025172.51174.86171.07171.69167.44139,000
Dec 17, 2025171.00174.42170.27173.01168.73126,700
Dec 16, 2025169.34173.03167.90171.69167.44199,100
Dec 15, 2025167.74171.31167.64170.01165.80152,000
Dec 12, 2025166.06167.95164.56166.94162.81123,900
Dec 11, 2025163.32166.75162.06165.81161.71152,500
Dec 10, 2025158.67163.78157.93162.01158.00229,600
Dec 9, 2025158.95160.10157.16158.22154.30165,500
Dec 8, 2025159.95161.35156.94158.61154.69170,700
Dec 5, 2025163.04163.55159.31159.95155.99219,600
Dec 4, 2025164.63167.85164.53164.64159.59166,300
Dec 3, 2025165.39167.09162.94164.89159.83164,400
Dec 2, 2025166.23166.40162.04164.42159.38152,500
Dec 1, 2025166.60167.21165.58166.13161.03144,200
Nov 28, 2025167.13167.13165.85166.94161.8247,000
Nov 26, 2025168.43169.82166.25167.13162.00126,300
Nov 25, 2025168.17171.50161.78169.32164.1386,500
Nov 24, 2025171.02171.61166.93167.09161.97143,700
Nov 21, 2025172.71175.30171.44171.67166.41141,600
Nov 20, 2025171.49172.67170.02171.74166.47107,300
Nov 19, 2025170.00171.64167.44170.83165.59112,000
Nov 18, 2025168.07170.38167.74170.21164.9996,000
Nov 17, 2025171.00171.85167.97168.07162.92141,300