The Marzetti Company

MZTI · NASDAQ

Prices in USD

Historical prices

The Marzetti Company (MZTI), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Mar 6, 2026162.09163.59160.72162.35159.30138,400
Mar 5, 2026167.24167.98164.80164.80160.72134,100
Mar 4, 2026167.28169.59164.80168.32164.15173,100
Mar 3, 2026163.04166.98160.21166.32162.20137,700
Mar 2, 2026162.03166.67162.03164.84160.76161,900
Feb 27, 2026164.95165.90161.79164.34160.27295,100
Feb 26, 2026167.88170.85164.47164.95160.87175,900
Feb 25, 2026165.94167.71163.34166.69162.57248,300
Feb 24, 2026164.82166.17164.00165.76161.66164,600
Feb 23, 2026165.57165.81161.42163.83159.78166,400
Feb 20, 2026164.14166.61163.21165.82161.72212,000
Feb 19, 2026160.04164.34159.87163.70159.65188,900
Feb 18, 2026158.71161.99157.57160.76156.78183,700
Feb 17, 2026160.27160.99156.45158.38154.46179,900
Feb 13, 2026158.86160.16157.14159.74155.79165,400
Feb 12, 2026156.24159.63155.42158.07154.16170,300
Feb 11, 2026155.12157.50152.17156.10152.24172,200
Feb 10, 2026155.18156.90153.55155.12151.28210,500
Feb 9, 2026155.14157.61153.18154.51150.69218,500
Feb 6, 2026155.90156.47152.91154.74150.91237,600
Feb 5, 2026159.26159.26153.44154.70150.87257,100
Feb 4, 2026162.48163.77155.51155.51151.66527,200
Feb 3, 2026165.00165.00155.07160.54156.57553,200
Feb 2, 2026172.77176.26171.73173.91169.61362,400
Jan 30, 2026167.01171.70167.00171.57167.32245,500