The Marzetti Company

MZTI · NASDAQ

Prices in USD

Historical prices

The Marzetti Company (MZTI), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Apr 13, 2026142.27143.71139.69143.34140.65305,400
Apr 10, 2026145.46145.56141.35142.00139.33265,500
Apr 9, 2026143.09146.86143.09146.39143.64368,000
Apr 8, 2026145.76146.69143.68144.38141.67400,200
Apr 7, 2026142.97145.81142.81144.71141.99215,300
Apr 6, 2026141.64143.93141.10142.97140.28249,500
Apr 2, 2026138.18141.99137.40141.64138.98237,900
Apr 1, 2026139.60139.68137.72138.48135.88240,700
Mar 31, 2026141.06142.10138.20138.33135.73244,300
Mar 30, 2026137.90139.98136.91139.65137.03306,000
Mar 27, 2026140.66140.95136.72137.13134.55369,000
Mar 26, 2026139.61143.32138.87141.71139.05206,800
Mar 25, 2026141.57141.57137.46139.86137.23236,400
Mar 24, 2026141.74143.41140.10141.07138.42312,300
Mar 23, 2026144.91146.17142.66143.00140.31234,600
Mar 20, 2026141.28144.91140.47144.08141.371,241,700
Mar 19, 2026139.76142.62138.73141.76139.10270,400
Mar 18, 2026141.33146.19138.44139.38136.76380,800
Mar 17, 2026147.62148.63141.37142.08139.41327,500
Mar 16, 2026151.45152.15146.22146.41143.66382,800
Mar 13, 2026152.37154.06150.49151.45148.60207,800
Mar 12, 2026151.48155.26151.09151.95149.09282,700
Mar 11, 2026157.50157.50150.16153.06150.18253,800
Mar 10, 2026162.63163.36155.31157.61154.65363,400
Mar 9, 2026162.35166.70161.67163.97160.89235,900