The Marzetti Company

MZTI · NASDAQ

Prices in USD

Historical prices

The Marzetti Company (MZTI), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
May 18, 2026114.38116.23112.74112.98110.86369,000
May 15, 2026115.07116.84112.59114.01111.87306,300
May 14, 2026115.19117.37113.98114.39112.24281,400
May 13, 2026113.47115.57112.65114.25112.10364,600
May 12, 2026113.54115.53113.01114.52112.37449,800
May 11, 2026113.69114.45112.10112.29110.18339,800
May 8, 2026116.77117.49113.55113.69111.55350,900
May 7, 2026117.56120.06116.35116.96114.76354,000
May 6, 2026120.09121.97117.54117.56115.35423,200
May 5, 2026115.86119.29111.06118.71116.48509,600
May 4, 2026120.71122.46111.04116.22114.04953,200
May 1, 2026130.64131.74122.63124.38122.04675,000
Apr 30, 2026127.89130.60126.78130.28127.83352,600
Apr 29, 2026125.92129.15125.43128.50126.09292,100
Apr 28, 2026128.93129.81125.59126.92124.53267,500
Apr 27, 2026127.21129.51126.00127.60125.20301,600
Apr 24, 2026125.00129.80125.00127.48125.08303,900
Apr 23, 2026127.36127.65124.25125.33122.97356,400
Apr 22, 2026127.52128.18125.33127.16124.77336,400
Apr 21, 2026133.11133.75126.43127.13124.74422,400
Apr 20, 2026138.63138.76133.06133.25130.75349,400
Apr 17, 2026137.65139.03136.05138.86136.25268,300
Apr 16, 2026136.34138.76133.79136.80134.23369,400
Apr 15, 2026141.43141.95136.33136.59134.02491,200
Apr 14, 2026142.95143.54140.81142.31139.64334,800