The Marzetti Company

MZTI · NASDAQ

Prices in USD

Historical prices

The Marzetti Company (MZTI), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jan 29, 2026166.85169.04166.27167.58163.43128,300
Jan 28, 2026167.34167.34164.47166.28162.17123,400
Jan 27, 2026166.89167.96164.80167.64163.49184,300
Jan 26, 2026169.28170.26166.79167.46163.32123,900
Jan 23, 2026168.06169.15166.94168.62164.4586,000
Jan 22, 2026168.42170.61167.63169.06164.88107,400
Jan 21, 2026169.67171.51167.81168.62164.45279,600
Jan 20, 2026167.57169.90165.90169.13164.94104,000
Jan 16, 2026168.99169.66165.97168.09163.9396,900
Jan 15, 2026170.29170.64168.66169.73165.5396,300
Jan 14, 2026166.54170.80166.54170.06165.85111,100
Jan 13, 2026168.91168.93165.92166.86162.7392,100
Jan 12, 2026167.32169.40166.42168.92164.7498,600
Jan 9, 2026167.27171.69167.06167.94163.78125,700
Jan 8, 2026164.27169.54164.27167.94163.78127,900
Jan 7, 2026166.12167.34163.83165.06160.98116,100
Jan 6, 2026161.61165.55160.68165.45161.36154,000
Jan 5, 2026163.80166.22161.99162.23158.22156,600
Jan 2, 2026164.24166.70163.98164.55160.48137,500
Dec 31, 2025163.86165.00163.16164.42160.35141,500
Dec 30, 2025165.14167.54163.77164.04159.9891,100
Dec 29, 2025166.28168.48164.61166.04161.93106,500
Dec 26, 2025165.69169.00162.74165.85161.75119,400
Dec 24, 2025164.67166.35162.99165.49161.3998,200
Dec 23, 2025166.80166.80163.17163.70159.65131,500