The Marzetti Company (MZTI) Historical Stock Prices

The Marzetti Company (MZTI), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Oct 9, 2026	102.19	103.05	98.70	99.30	99.30	359,200
Oct 8, 2026	100.97	102.84	100.15	102.19	102.19	528,400
Oct 7, 2026	100.48	101.06	100.10	100.43	100.43	470,800
Oct 6, 2026	99.78	100.69	99.52	100.20	100.20	329,000
Oct 5, 2026	99.46	99.78	97.27	99.49	99.49	449,600
Oct 2, 2026	100.66	100.79	98.86	99.53	99.53	269,600
Oct 1, 2026	99.39	100.72	97.00	99.69	99.69	555,200
Sep 30, 2026	99.95	100.68	97.80	99.19	99.19	452,400
Sep 29, 2026	100.10	101.79	98.75	99.90	99.90	250,800
Sep 28, 2026	100.22	101.92	98.56	101.10	101.10	326,300
Sep 25, 2026	100.73	101.26	99.69	100.47	100.47	352,500
Sep 24, 2026	102.28	103.41	100.55	101.14	101.14	313,800
Sep 23, 2026	103.56	104.47	101.65	102.12	102.12	390,600
Sep 22, 2026	103.90	104.57	102.60	103.56	103.56	460,800
Sep 21, 2026	100.30	103.82	99.15	102.50	102.50	367,300
Sep 18, 2026	100.66	102.23	99.41	99.92	99.92	1,511,400
Sep 17, 2026	103.88	104.29	101.03	101.25	101.25	416,900
Sep 16, 2026	101.21	103.21	101.21	102.96	102.96	388,200
Sep 15, 2026	102.17	102.17	98.00	101.34	101.34	499,700
Sep 14, 2026	105.47	107.10	102.66	102.94	102.94	470,000
Sep 11, 2026	101.96	104.09	100.20	104.05	104.05	454,700
Sep 10, 2026	101.21	102.80	100.47	101.47	101.47	440,000
Sep 9, 2026	103.46	103.86	100.55	101.20	101.20	422,200
Sep 8, 2026	103.77	104.91	102.14	104.03	104.03	442,600
Sep 4, 2026	105.16	106.43	104.67	105.39	104.39	306,400

Historical stock prices.