Skip to main content
MZTI logo

The Marzetti Company

MZTINASDAQConsumer StaplesPackaged Foods

$109.03Today:- (-)1Y −32.76%

As of Oct 26, 2026 close

Market cap
$2.98B
P/E (TTM)
15.56
Forward P/E
14.06
Dividend yield
3.56%
52-week range
$97.00$176.26
Volume (live)
-
Avg. volume (3M)
420.06K

The Marzetti Company (MZTI) Historical Stock Prices

Analyze The Marzetti Company (MZTI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

The Marzetti Company (MZTI) Interactive Price Chart

Interactive historical price chart showing The Marzetti Company stock price movements and trends across multiple time periods.

Loading chart...

MZTI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
MZTI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 2026109.09110.33107.86109.03109.03271.60K
Oct 23, 2026111.31113.43108.47109.13109.13340.39K
Oct 22, 2026106.62112.58106.55112.33112.33426.80K
Oct 21, 2026105.85105.93103.56105.33105.33495.30K
Oct 20, 2026106.33106.47104.99106.01106.01315.65K
Oct 19, 2026103.89105.17103.10104.86104.86283.33K
Oct 16, 2026103.92105.32103.01104.47104.47370.46K
Oct 15, 2026102.89105.24102.80103.19103.19385.40K
Oct 14, 2026101.10101.31100.18101.21101.21267.64K
Oct 13, 2026102.35102.83100.44100.95100.95302.94K
Oct 12, 202699.30101.6699.21101.22101.22448.18K
Oct 9, 2026102.19103.0598.7099.3099.30359.21K
Oct 8, 2026100.97102.84100.15102.19102.19528.41K
Oct 7, 2026100.48101.06100.10100.43100.43470.81K
Oct 6, 202699.78100.6999.52100.20100.20329.01K
Oct 5, 202699.4699.7897.2799.4999.49449.57K
Oct 2, 2026100.66100.7898.8699.5399.53269.56K
Oct 1, 202699.39100.7297.0099.6999.69555.20K
Sep 30, 202699.95100.6897.8099.1999.19452.42K
Sep 29, 2026100.10101.7998.7599.9099.90250.84K
Sep 28, 2026100.22101.9298.56101.10101.10327.94K
Sep 25, 2026100.73101.2699.69100.47100.47352.47K
Sep 24, 2026102.28103.41100.55101.14101.14313.80K
Sep 23, 2026103.56104.47101.65102.12102.12390.56K
Sep 22, 2026103.90104.57102.60103.56103.56460.79K
Sep 21, 2026100.30103.8299.14102.50102.50367.31K
Sep 18, 2026100.66102.2399.4199.9299.921.51M
Sep 17, 2026103.88104.28101.03101.25101.25416.91K
Sep 16, 2026101.21103.21101.21102.96102.96388.22K
Sep 15, 2026102.17102.1798.00101.34101.34499.69K
Sep 14, 2026105.47107.10102.66102.94102.94470.02K
Sep 11, 2026101.96104.09100.20104.05104.05454.69K
Sep 10, 2026101.21102.80100.47101.47101.47440.01K
Sep 9, 2026103.46103.86100.55101.20101.20422.20K
Sep 8, 2026103.77104.91102.14104.03104.03442.59K
Sep 4, 2026105.16106.43104.67105.39104.39306.40K
Sep 3, 2026111.52111.75105.41105.64104.64407.05K
Sep 2, 2026113.01113.24111.22111.37110.31369.30K
Sep 1, 2026112.73113.37110.55111.83110.77542.24K
Aug 31, 2026114.09115.86112.60112.65111.58393.88K
Aug 28, 2026113.05115.35112.14114.84113.75359.21K
Aug 27, 2026112.31112.98110.12112.53111.46427.00K
Aug 26, 2026115.68117.00112.85113.45112.37503.55K
Aug 25, 2026118.93120.99113.72117.35116.24770.89K
Aug 24, 2026112.91116.14112.15115.76114.66534.66K
Aug 21, 2026112.76114.04111.22111.63110.57389.17K
Aug 20, 2026116.05117.05112.58112.89111.82282.91K
Aug 19, 2026116.33117.93115.90116.92115.81190.74K
Aug 18, 2026116.54117.42114.45115.58114.48201.80K
Aug 17, 2026115.08116.55114.62114.76113.67283.87K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.