MZTI | The Marzetti | Historical Data

S&P 500$7,561.67
-0.40%
2m
DOW 30$52,347.55
+0.10%
2m
NASDAQ 100$27,943.74
-1.22%
2m
Russell 2000$277.54
-0.32%
2m
Russell 1000$412.69
-0.36%
2m
S&P 400$3,681.87
-0.11%
2m
S&P 600$1,709.07
2m

The Marzetti (MZTI)

NASDAQ

$111.45+$0.48 (+0.43%)

Price as of Nov 13, 2026 7:58 PM EST

$3.0B
Market Cap
-33.15%
1-Year Change
Packaged Foods
Industry

1 Month
+9.93%

Low Price$103.19

High Price$112.33
3 Months
-4.59%

Low Price$99.19

High Price$116.24
1 Year
-33.15%

Low Price$99.19

High Price$169.61

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/13/2026	111.44	112.58	110.00	110.97	+0.40%	229,208
11/12/2026	112.86	113.22	110.38	110.53	-0.86%	241,052
11/11/2026	108.88	111.95	107.61	111.49	+2.00%	305,294
11/10/2026	108.88	109.96	107.46	109.30	+0.34%	320,363
11/09/2026	105.58	109.09	103.77	108.93	+3.81%	306,125
11/06/2026	106.30	107.07	104.66	104.93	-3.29%	228,041
11/05/2026	113.53	114.80	108.22	108.50	-3.21%	447,791
11/04/2026	111.73	114.22	110.64	112.10	+2.02%	528,945
11/03/2026	97.95	113.63	97.11	109.88	-0.95%	542,315
11/03/2026	$1.14 Earnings
11/02/2026	110.19	112.32	108.71	110.93	+1.08%	760,904
10/30/2026	111.46	112.63	109.33	109.74	+0.57%	391,485
10/29/2026	110.30	110.30	108.75	109.12	+0.66%	323,272
10/28/2026	106.52	108.56	104.34	108.40	+0.55%	410,080
10/27/2026	108.53	109.65	107.19	107.81	-1.12%	436,239
10/26/2026	109.09	110.33	107.86	109.03	-0.09%	271,600
10/23/2026	111.31	113.43	108.47	109.13	-2.85%	340,378
10/22/2026	106.62	112.58	106.55	112.33	+6.65%	426,798
10/21/2026	105.85	105.93	103.57	105.33	-0.64%	495,303
10/20/2026	106.33	106.47	104.99	106.01	+1.10%	315,651
10/19/2026	103.89	105.18	103.10	104.86	+0.37%	283,317
10/16/2026	103.92	105.32	103.01	104.47	+1.24%	370,456
10/15/2026	102.89	105.24	102.80	103.19	+1.96%	385,405
10/14/2026	101.10	101.31	100.18	101.21	+0.26%	267,644
10/13/2026	102.35	102.83	100.44	100.95	-0.27%	302,936
10/12/2026	99.30	101.66	99.21	101.22	+1.93%	448,182
10/09/2026	102.19	103.05	98.70	99.30	-2.83%	359,209
10/08/2026	100.97	102.84	100.15	102.19	+1.75%	528,415
10/07/2026	100.48	101.06	100.10	100.43	+0.23%	470,806
10/06/2026	99.78	100.69	99.52	100.20	+0.71%	329,015
10/05/2026	99.46	99.78	97.27	99.49	-0.04%	449,569
10/02/2026	100.66	100.79	98.86	99.53	-0.16%	269,560
10/01/2026	99.39	100.72	97.00	99.69	+0.50%	555,196
09/30/2026	99.95	100.68	97.80	99.19	-0.71%	452,421
09/29/2026	100.10	101.79	98.75	99.90	-1.19%	250,839
09/28/2026	100.22	101.92	98.56	101.10	+0.63%	327,463
09/25/2026	100.73	101.26	99.69	100.47	-0.66%	352,468
09/24/2026	102.28	103.41	100.55	101.14	-0.96%	313,803
09/23/2026	103.56	104.47	101.65	102.12	-1.39%	390,556
09/22/2026	103.90	104.57	102.60	103.56	+1.03%	460,793
09/21/2026	100.30	103.82	99.15	102.50	+2.58%	367,305
09/18/2026	100.66	102.23	99.41	99.92	-1.31%	1,511,452
09/17/2026	103.88	104.29	101.03	101.25	-1.66%	416,913
09/16/2026	101.21	103.21	101.21	102.96	+1.60%	388,223
09/15/2026	102.17	102.17	98.00	101.34	-1.55%	499,693
09/14/2026	105.47	107.10	102.66	102.94	-1.07%	470,024
09/11/2026	101.96	104.09	100.20	104.05	+2.54%	465,790
09/10/2026	101.21	102.80	100.47	101.47	+0.27%	440,012
09/09/2026	103.46	103.86	100.55	101.20	-2.72%	422,202
09/08/2026	103.77	104.91	102.14	104.03	-0.34%	442,586
09/08/2026	$1.00 Dividend
09/04/2026	104.16	105.42	103.68	104.39	-0.24%	306,405
09/03/2026	110.46	110.68	104.41	104.64	-5.15%	407,054
09/02/2026	111.94	112.17	110.16	110.31	-0.41%	369,299
09/01/2026	111.66	112.29	109.50	110.77	-0.73%	542,243
08/31/2026	113.01	114.76	111.53	111.58	-1.91%	393,966
08/28/2026	111.98	114.26	111.08	113.75	+2.05%	359,212
08/27/2026	111.24	111.91	109.08	111.46	-0.81%	426,997
08/26/2026	114.58	115.89	111.78	112.37	-3.32%	503,533
08/25/2026	117.80	119.84	112.65	116.24	+1.37%	770,892
08/25/2026	$1.46 Earnings
08/24/2026	111.84	115.04	111.09	114.66	+3.70%	534,662
08/21/2026	111.69	112.96	110.16	110.57	-1.12%	389,167
08/20/2026	114.95	115.94	111.51	111.82	-3.45%	282,906
08/19/2026	115.23	116.81	114.80	115.81	+1.16%	190,743
08/18/2026	115.43	116.31	113.36	114.48	+0.71%	201,798
08/17/2026	113.99	115.44	113.53	113.67	-1.11%	283,867
08/14/2026	116.29	116.43	113.77	114.95	-1.17%	211,011
08/13/2026	115.23	117.30	114.85	116.31	+1.31%	410,052
08/12/2026	112.94	114.80	112.25	114.80	+0.77%	265,170
08/11/2026	112.17	115.35	112.03	113.93	+0.86%	267,767
08/10/2026	111.93	113.91	111.20	112.96	+0.49%	324,992
08/07/2026	108.83	112.48	108.32	112.40	+2.89%	222,989
08/06/2026	111.21	111.58	108.96	109.24	-0.87%	268,610
08/05/2026	109.33	110.34	107.32	110.20	+0.87%	221,204
08/04/2026	108.49	110.05	107.93	109.25	-0.41%	263,081
08/03/2026	109.13	110.81	107.02	109.70	+3.63%	476,804
07/31/2026	106.00	106.83	104.54	105.86	-0.69%	354,328
07/30/2026	108.83	108.84	106.18	106.59	-3.26%	311,562
07/29/2026	109.09	111.40	108.55	110.18	+0.95%	304,993
07/28/2026	108.59	111.91	108.46	109.14	+2.52%	357,333
07/27/2026	107.23	108.42	106.41	106.46	+0.27%	251,500
07/24/2026	105.71	107.05	105.71	106.17	+0.60%	181,099
07/23/2026	106.95	106.95	104.85	105.54	-1.92%	246,301
07/22/2026	107.80	109.95	107.28	107.61	+0.39%	255,262
07/21/2026	109.01	110.32	106.28	107.19	-1.88%	242,897
07/20/2026	106.26	109.56	104.64	109.24	+2.94%	344,320
07/17/2026	110.34	111.88	105.10	106.12	-2.47%	284,689
07/16/2026	105.83	108.88	104.74	108.81	+4.15%	395,032
07/15/2026	107.33	107.83	104.17	104.47	-1.39%	303,230
07/14/2026	112.67	113.03	105.81	105.95	-6.27%	424,660
07/13/2026	114.16	115.38	112.52	113.03	-0.60%	181,560
07/10/2026	111.74	114.17	110.72	113.71	+2.42%	183,305
07/09/2026	110.92	111.15	108.17	111.03	-0.05%	245,850
07/08/2026	112.35	112.93	110.70	111.09	-1.29%	279,038
07/07/2026	113.75	114.53	112.11	112.53	+1.14%	214,672
07/06/2026	114.28	117.58	110.08	111.26	-2.99%	215,023
07/02/2026	115.05	116.83	113.52	114.69	-0.31%	433,117
07/01/2026	113.78	116.78	113.78	115.05	+1.74%	233,269
06/30/2026	113.79	113.97	112.28	113.08	-1.18%	228,895