The Marzetti Company

MZTI · NASDAQ

Prices in USD

Historical prices

The Marzetti Company (MZTI), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jul 30, 2026109.87109.88107.20107.61106.59311,600
Jul 29, 2026110.13112.47109.59111.24110.18305,000
Jul 28, 2026109.63112.98109.50110.19109.14357,300
Jul 27, 2026108.26109.46107.43107.48106.46251,500
Jul 24, 2026106.72108.08106.72107.19106.17181,100
Jul 23, 2026107.97107.97105.85106.55105.54246,300
Jul 22, 2026108.83111.00108.31108.64107.61255,300
Jul 21, 2026110.05111.38107.30108.22107.19242,900
Jul 20, 2026107.28110.61105.64110.29109.24344,300
Jul 17, 2026111.40112.95106.11107.14106.12284,700
Jul 16, 2026106.84109.92105.74109.85108.81395,000
Jul 15, 2026108.36108.86105.17105.47104.47294,200
Jul 14, 2026113.75114.11106.82106.96105.95432,400
Jul 13, 2026115.25116.49113.60114.11113.03181,500
Jul 10, 2026112.81115.27111.78114.80113.71183,300
Jul 9, 2026111.98112.21109.21112.09111.03245,900
Jul 8, 2026113.43114.01111.76112.15111.09279,000
Jul 7, 2026114.84115.63113.19113.61112.53214,700
Jul 6, 2026115.37117.41111.13112.33111.26214,000
Jul 2, 2026116.15117.95114.61115.79114.69433,100
Jul 1, 2026114.87117.90114.87116.15115.05233,300
Jun 30, 2026114.88115.06113.36114.16113.08228,900
Jun 29, 2026114.87115.66113.87115.52114.42342,000
Jun 26, 2026113.18116.91112.07115.92114.82882,200
Jun 25, 2026112.56114.73111.73112.41111.34251,600