Want to see MZTI full AI Analyst Report?
Marzetti Company (MZTI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 110.19 | 112.32 | 108.71 | 110.93 | 110.93 | +1.08% | 731,244 | 1.88 |
| Oct 30, 2026 | 111.46 | 112.63 | 109.33 | 109.74 | 109.74 | +0.57% | 391,482 | 1.01 |
| Oct 29, 2026 | 110.30 | 110.30 | 108.75 | 109.12 | 109.12 | +0.66% | 323,272 | 0.83 |
| Oct 28, 2026 | 106.52 | 108.56 | 104.34 | 108.40 | 108.40 | +0.55% | 412,023 | 1.06 |
| Oct 27, 2026 | 108.53 | 109.65 | 107.19 | 107.81 | 107.81 | -1.12% | 436,235 | 1.13 |
| Oct 26, 2026 | 109.09 | 110.33 | 107.86 | 109.03 | 109.03 | -0.09% | 271,599 | 0.70 |
| Oct 23, 2026 | 111.31 | 113.43 | 108.47 | 109.13 | 109.13 | -2.85% | 340,390 | 0.88 |
| Oct 22, 2026 | 106.62 | 112.58 | 106.55 | 112.33 | 112.33 | +6.65% | 426,797 | 1.11 |
| Oct 21, 2026 | 105.85 | 105.93 | 103.57 | 105.33 | 105.33 | -0.64% | 495,303 | 1.30 |
| Oct 20, 2026 | 106.33 | 106.47 | 104.99 | 106.01 | 106.01 | +1.10% | 315,651 | 0.83 |
| Oct 19, 2026 | 103.89 | 105.18 | 103.10 | 104.86 | 104.86 | +0.37% | 283,326 | 0.75 |
| Oct 16, 2026 | 103.92 | 105.32 | 103.01 | 104.47 | 104.47 | +1.24% | 370,446 | 0.98 |
| Oct 15, 2026 | 102.89 | 105.24 | 102.80 | 103.19 | 103.19 | +1.96% | 385,405 | 1.03 |
| Oct 14, 2026 | 101.10 | 101.31 | 100.18 | 101.21 | 101.21 | +0.26% | 267,644 | 0.71 |
| Oct 13, 2026 | 102.35 | 102.83 | 100.44 | 100.95 | 100.95 | -0.27% | 302,936 | 0.80 |
| Oct 12, 2026 | 99.30 | 101.66 | 99.21 | 101.22 | 101.22 | +1.93% | 448,182 | 1.20 |
| Oct 09, 2026 | 102.19 | 103.05 | 98.70 | 99.30 | 99.30 | -2.83% | 359,209 | 0.96 |
| Oct 08, 2026 | 100.97 | 102.84 | 100.15 | 102.19 | 102.19 | +1.75% | 528,415 | 1.43 |
| Oct 07, 2026 | 100.48 | 101.06 | 100.10 | 100.43 | 100.43 | +0.23% | 470,806 | 1.29 |
| Oct 06, 2026 | 99.78 | 100.69 | 99.52 | 100.20 | 100.20 | +0.71% | 329,015 | 0.90 |
| Oct 05, 2026 | 99.46 | 99.78 | 97.27 | 99.49 | 99.49 | -0.04% | 444,487 | 1.23 |
| Oct 02, 2026 | 100.66 | 100.79 | 98.86 | 99.53 | 99.53 | -0.16% | 269,560 | 0.75 |
| Oct 01, 2026 | 99.39 | 100.72 | 97.00 | 99.69 | 99.69 | +0.50% | 542,863 | 1.53 |
| Sep 30, 2026 | 99.95 | 100.68 | 97.80 | 99.19 | 99.19 | -0.71% | 452,421 | 1.30 |
| Sep 29, 2026 | 100.10 | 101.79 | 98.75 | 99.90 | 99.90 | -1.19% | 250,839 | 0.71 |
| Sep 28, 2026 | 100.22 | 101.92 | 98.56 | 101.10 | 101.10 | +0.63% | 327,941 | 0.94 |
| Sep 25, 2026 | 100.73 | 101.26 | 99.69 | 100.47 | 100.47 | -0.66% | 352,468 | 1.01 |
| Sep 24, 2026 | 102.28 | 103.41 | 100.55 | 101.14 | 101.14 | -0.96% | 313,803 | 0.90 |
| Sep 23, 2026 | 103.56 | 104.47 | 101.65 | 102.12 | 102.12 | -1.39% | 390,556 | 1.10 |
| Sep 22, 2026 | 103.90 | 104.57 | 102.60 | 103.56 | 103.56 | +1.03% | 460,793 | 1.31 |
| Sep 21, 2026 | 100.30 | 103.82 | 99.15 | 102.50 | 102.50 | +2.58% | 367,305 | 1.04 |
| Sep 18, 2026 | 100.66 | 102.23 | 99.41 | 99.92 | 99.92 | -1.31% | 1,511,452 | 4.51 |
| Sep 17, 2026 | 103.88 | 104.29 | 101.03 | 101.25 | 101.25 | -1.66% | 404,885 | 1.21 |
| Sep 16, 2026 | 101.21 | 103.21 | 101.21 | 102.96 | 102.96 | +1.60% | 388,223 | 1.18 |
| Sep 15, 2026 | 102.17 | 102.17 | 98.00 | 101.34 | 101.34 | -1.55% | 499,693 | 1.49 |
| Sep 14, 2026 | 105.47 | 107.10 | 102.66 | 102.94 | 102.94 | -1.07% | 470,024 | 1.40 |
| Sep 11, 2026 | 101.96 | 104.09 | 100.20 | 104.05 | 104.05 | +2.54% | 454,690 | 1.37 |
| Sep 10, 2026 | 101.21 | 102.80 | 100.47 | 101.47 | 101.47 | +0.27% | 440,012 | 1.33 |
| Sep 09, 2026 | 103.46 | 103.86 | 100.55 | 101.20 | 101.20 | -2.72% | 422,202 | 1.29 |
| Sep 08, 2026 | 103.77 | 104.91 | 102.14 | 104.03 | 104.03 | -0.34% | 442,586 | 1.36 |
| Sep 07, 2026 | 105.16 | 106.43 | 104.67 | 105.39 | 104.39 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 105.16 | 106.43 | 104.67 | 105.39 | 104.39 | -0.24% | 306,405 | 0.93 |
| Sep 03, 2026 | 111.52 | 111.75 | 105.41 | 105.64 | 104.64 | -5.15% | 407,054 | 1.24 |
| Sep 02, 2026 | 113.01 | 113.24 | 111.22 | 111.37 | 110.31 | -0.41% | 369,299 | 1.13 |
| Sep 01, 2026 | 112.73 | 113.37 | 110.55 | 111.83 | 110.77 | -0.73% | 542,243 | 1.68 |
| Aug 31, 2026 | 114.09 | 115.86 | 112.60 | 112.65 | 111.58 | -1.91% | 393,881 | 1.21 |
| Aug 28, 2026 | 113.05 | 115.35 | 112.15 | 114.84 | 113.75 | +2.05% | 359,212 | 1.11 |
| Aug 27, 2026 | 112.31 | 112.98 | 110.12 | 112.53 | 111.46 | -0.81% | 426,997 | 1.32 |
| Aug 26, 2026 | 115.68 | 117.01 | 112.85 | 113.45 | 112.37 | -3.32% | 503,553 | 1.56 |
| Aug 25, 2026 | 118.93 | 120.99 | 113.73 | 117.35 | 116.24 | +1.37% | 770,892 | 2.45 |
