The Marzetti Company

MZTI · NASDAQ

Prices in USD

Historical prices

The Marzetti Company (MZTI), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Sep 3, 2026111.52111.75105.41105.64104.64407,100
Sep 2, 2026113.01113.24111.22111.37110.31369,300
Sep 1, 2026112.73113.37110.55111.83110.77542,200
Aug 31, 2026114.09115.86112.60112.65111.58393,900
Aug 28, 2026113.05115.35112.15114.84113.75359,200
Aug 27, 2026112.31112.98110.12112.53111.46427,000
Aug 26, 2026115.68117.01112.85113.45112.37503,500
Aug 25, 2026118.93120.99113.73117.35116.24770,900
Aug 24, 2026112.91116.14112.15115.76114.66534,000
Aug 21, 2026112.76114.04111.22111.63110.57389,200
Aug 20, 2026116.05117.05112.58112.89111.82282,900
Aug 19, 2026116.33117.93115.90116.92115.81190,700
Aug 18, 2026116.54117.42114.45115.58114.48201,800
Aug 17, 2026115.08116.55114.62114.76113.67283,900
Aug 14, 2026117.40117.55114.86116.05114.95211,000
Aug 13, 2026116.33118.42115.96117.42116.31410,100
Aug 12, 2026114.02115.90113.33115.90114.80265,200
Aug 11, 2026113.24116.46113.10115.02113.93267,800
Aug 10, 2026113.00115.00112.27114.04112.96325,000
Aug 7, 2026109.87113.56109.36113.48112.40222,900
Aug 6, 2026112.28112.65110.00110.29109.24268,600
Aug 5, 2026110.38111.40108.35111.26110.20221,200
Aug 4, 2026109.53111.10108.96110.30109.25263,100
Aug 3, 2026110.18111.87108.05110.75109.70476,800
Jul 31, 2026107.02107.86105.54106.87105.86354,300