The Marzetti Company (MZTI) Historical Stock Prices

The Marzetti Company (MZTI), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Jun 24, 2026	109.58	112.78	109.58	112.56	111.49	368,400
Jun 23, 2026	106.99	109.46	106.03	108.99	107.96	365,800
Jun 22, 2026	106.62	107.29	104.28	104.72	103.73	442,800
Jun 18, 2026	105.64	108.08	105.30	107.06	106.04	894,000
Jun 17, 2026	107.82	108.55	104.58	105.64	104.64	425,200
Jun 16, 2026	108.69	111.21	108.18	108.92	107.89	248,000
Jun 15, 2026	111.02	112.14	108.39	108.69	107.66	389,500
Jun 12, 2026	109.63	111.82	108.87	111.61	110.55	269,000
Jun 11, 2026	108.69	110.04	108.10	109.46	108.42	240,800
Jun 10, 2026	110.66	111.54	108.64	109.36	108.32	328,000
Jun 9, 2026	108.97	111.94	108.97	110.01	108.97	300,400
Jun 8, 2026	106.22	109.07	106.13	108.96	107.93	221,100
Jun 5, 2026	106.00	109.07	105.80	107.36	106.34	302,000
Jun 4, 2026	108.98	111.64	106.29	106.47	104.47	364,400
Jun 3, 2026	108.00	108.63	105.87	107.01	105.00	516,600
Jun 2, 2026	109.47	110.12	108.07	108.83	106.78	338,100
Jun 1, 2026	111.62	113.48	108.21	109.68	107.62	254,700
May 29, 2026	113.44	114.83	111.60	111.94	109.84	501,800
May 28, 2026	114.93	115.47	113.01	114.22	112.07	323,000
May 27, 2026	114.46	115.84	114.17	114.93	112.77	358,200
May 26, 2026	114.24	115.26	112.93	114.27	112.12	500,500
May 22, 2026	112.77	115.11	112.77	115.00	112.84	352,000
May 21, 2026	111.34	114.47	110.31	112.77	110.65	322,200
May 20, 2026	113.36	115.38	110.64	112.00	109.90	411,800
May 19, 2026	113.39	114.68	111.72	113.89	111.75	280,500

Historical stock prices.