Home

The Marzetti Company - Common Stock (MZTI)

177.92
+0.00 (0.00%)
NASDAQ · Last Trade: Aug 22nd, 9:44 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For The Marzetti Company - Common Stock (MZTI)

DateOpenHighLowCloseVolumeAdjusted Close
8/21/2025174.72183.31174.08177.92307,845177.92
8/20/2025181.18181.84177.28178.32176,049178.32
8/19/2025181.17183.59179.20180.48107,578180.48
8/18/2025180.94181.42179.48180.51104,574180.51
8/15/2025181.84181.84179.00180.2992,412180.29
8/14/2025181.67182.30179.34181.3698,935181.36
8/13/2025180.94183.79180.94183.05102,038183.05
8/12/2025178.20181.16177.37180.75132,504180.75
8/11/2025178.32179.90175.94177.86135,935177.86
8/08/2025178.68179.56177.00178.3293,166178.32
8/07/2025178.44178.64175.29177.99120,014177.99
8/06/2025178.29178.29176.48177.49111,386177.49
8/05/2025179.00180.70178.06178.3994,852178.39
8/04/2025177.67179.53173.03179.53108,765179.53
8/01/2025177.70178.78176.05176.85162,169176.85
7/31/2025179.27180.53176.87177.76201,546177.76
7/30/2025184.93185.50180.42181.02129,824181.02
7/29/2025182.49184.73181.21183.9889,363183.98
7/28/2025180.31181.31177.08181.3190,459181.31
7/25/2025181.19181.38179.14180.7775,696180.77
7/24/2025182.65182.65180.58181.0187,365181.01
7/23/2025183.76186.19182.30183.37123,252183.37
7/22/2025178.47184.70178.47182.85123,995182.85
7/21/2025178.90180.78178.02180.17105,167180.17
7/18/2025178.93179.21177.15179.0198,972179.01
7/17/2025173.93178.03171.96177.75141,750177.75
7/16/2025171.62174.50171.06173.77115,556173.77
7/15/2025176.62177.23171.41171.50118,931171.50
7/14/2025174.24176.99172.99176.65125,937176.65
7/11/2025175.77175.91173.89174.57100,382174.57
7/10/2025174.68178.14173.63175.79181,569175.79
7/09/2025175.74175.98173.52175.03133,627175.03
7/08/2025173.94175.71173.10174.89150,394174.89
7/07/2025178.64179.65173.05173.96166,324173.96
7/03/2025181.31181.90178.72180.0287,014180.02
7/02/2025180.400.00181.57181.57236,635181.57