MZTI
The Marzetti (MZTI)
NASDAQ
$106.79-$0.09 (-0.08%)
Price as of Jul 31, 2026 7:34 PM EDT
  • $2.9B
    Market Cap
  • -37.93%
    1-Year Change
  • Packaged Foods
    Industry
  • 1 Month
    -6.39%
    Low Price$105.47
    High Price$114.80
  • 3 Months
    -17.19%
    Low Price$104.72
    High Price$117.60
  • 1 Year
    -37.93%
    Low Price$104.72
    High Price$184.18
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
107.02
107.86
105.54
106.87
-0.69%
354,328
07/30/2026
109.87
109.88
107.20
107.61
-3.26%
311,562
07/29/2026
110.13
112.47
109.59
111.24
+0.95%
304,993
07/28/2026
109.63
112.98
109.50
110.19
+2.52%
357,333
07/27/2026
108.26
109.46
107.43
107.48
+0.27%
251,500
07/24/2026
106.72
108.08
106.72
107.19
+0.60%
181,099
07/23/2026
107.97
107.97
105.85
106.55
-1.92%
246,301
07/22/2026
108.83
111.00
108.31
108.64
+0.39%
255,262
07/21/2026
110.05
111.38
107.30
108.22
-1.88%
242,897
07/20/2026
107.28
110.61
105.64
110.29
+2.94%
344,320
07/17/2026
111.40
112.95
106.11
107.14
-2.47%
284,689
07/16/2026
106.84
109.92
105.74
109.85
+4.15%
395,032
07/15/2026
108.36
108.86
105.17
105.47
-1.39%
303,230
07/14/2026
113.75
114.11
106.82
106.96
-6.27%
424,660
07/13/2026
115.25
116.49
113.60
114.11
-0.60%
181,560
07/10/2026
112.81
115.27
111.78
114.80
+2.42%
183,305
07/09/2026
111.98
112.21
109.21
112.09
-0.05%
245,850
07/08/2026
113.43
114.01
111.76
112.15
-1.29%
279,038
07/07/2026
114.84
115.63
113.19
113.61
+1.14%
214,672
07/06/2026
115.37
118.71
111.13
112.33
-2.99%
215,023
07/02/2026
116.15
117.95
114.61
115.79
-0.31%
433,117
07/01/2026
114.87
117.90
114.87
116.15
+1.74%
233,269
06/30/2026
114.88
115.06
113.36
114.16
-1.18%
228,895
06/29/2026
114.87
115.66
113.87
115.52
-0.35%
342,027
06/26/2026
113.18
116.91
112.07
115.92
+3.12%
882,151
06/25/2026
112.56
114.73
111.73
112.41
-0.13%
251,551
06/24/2026
109.58
112.78
109.58
112.56
+3.28%
368,441
06/23/2026
106.99
109.46
106.03
108.99
+4.08%
365,767
06/22/2026
106.62
107.29
104.28
104.72
-2.19%
442,803
06/18/2026
105.64
108.08
105.30
107.06
+1.34%
893,634
06/17/2026
107.82
108.55
104.58
105.64
-3.01%
425,259
06/16/2026
108.69
111.21
108.18
108.92
+0.21%
248,007
06/15/2026
111.02
112.14
108.39
108.69
-2.62%
389,483
06/12/2026
109.63
111.82
108.87
111.61
+1.96%
268,992
06/11/2026
108.69
110.04
108.10
109.46
+0.09%
240,831
06/10/2026
110.66
111.54
108.64
109.36
-0.59%
327,975
06/09/2026
108.97
111.94
108.97
110.01
+0.96%
300,419
06/08/2026
106.22
109.07
106.13
108.96
+1.49%
221,118
06/05/2026
106.00
109.07
105.80
107.36
+1.79%
302,073
06/05/2026
$1.00 Dividend
06/04/2026
107.96
110.59
105.29
105.47
-0.50%
364,363
06/03/2026
106.99
107.60
104.88
106.00
-1.67%
516,559
06/02/2026
108.44
109.08
107.05
107.81
-0.77%
338,076
06/01/2026
110.57
112.41
107.19
108.65
-2.02%
254,736
05/29/2026
112.37
113.75
110.55
110.89
-2.00%
501,779
05/28/2026
113.85
114.39
111.95
113.15
-0.62%
322,962
05/27/2026
113.38
114.75
113.10
113.85
+0.58%
358,178
05/26/2026
113.17
114.18
111.87
113.20
-0.63%
500,485
05/22/2026
111.71
114.02
111.71
113.92
+1.98%
352,035
05/21/2026
110.29
113.39
109.27
111.71
+0.69%
322,166
05/20/2026
112.30
114.29
109.60
110.95
-1.66%
411,783
05/19/2026
112.33
113.60
110.67
112.82
+0.81%
280,526
05/18/2026
113.31
115.14
111.68
111.92
-0.90%
369,036
05/15/2026
113.99
115.74
111.53
112.94
-0.33%
306,317
05/14/2026
114.11
116.27
112.91
113.32
+0.12%
281,406
05/13/2026
112.40
114.48
111.59
113.18
-0.24%
364,588
05/12/2026
112.47
114.44
111.95
113.44
+1.99%
449,843
05/11/2026
112.62
113.38
111.04
111.24
-1.23%
339,753
05/08/2026
115.67
116.38
112.48
112.62
-2.80%
350,914
05/07/2026
116.46
118.93
115.26
115.86
-0.51%
354,030
05/06/2026
118.96
120.82
116.44
116.46
-0.97%
423,213
05/05/2026
114.77
118.17
110.02
117.60
+2.14%
509,590
05/04/2026
119.58
121.31
110.00
115.13
-6.56%
953,233
05/04/2026
$1.43 Earnings
05/01/2026
129.41
130.50
121.48
123.21
-4.53%
674,998
04/30/2026
126.69
129.37
125.59
129.06
+1.39%
352,572
04/29/2026
124.74
127.94
124.25
127.29
+1.24%
292,055
04/28/2026
127.72
128.59
124.41
125.73
-0.53%
267,513
04/27/2026
126.02
128.29
124.82
126.40
+0.09%
301,634
04/24/2026
123.83
128.58
123.83
126.28
+1.72%
303,942
04/23/2026
126.16
126.45
123.08
124.15
-1.44%
356,431
04/22/2026
126.32
126.98
124.15
125.97
+0.02%
336,405
04/21/2026
131.86
132.49
125.24
125.94
-4.59%
422,260
04/20/2026
137.33
137.46
131.81
132.00
-4.04%
343,980
04/17/2026
136.36
137.72
134.77
137.56
+1.51%
268,277
04/16/2026
135.06
137.46
132.53
135.52
+0.15%
369,439
04/15/2026
140.10
140.61
135.05
135.31
-4.02%
491,227
04/14/2026
141.61
142.19
139.49
140.97
-0.72%
334,800
04/13/2026
140.93
142.36
138.38
141.99
+0.94%
305,440
04/10/2026
144.09
144.19
140.02
140.67
-3.00%
265,446
04/09/2026
141.75
145.48
141.75
145.02
+1.39%
368,039
04/08/2026
144.39
145.31
142.33
143.02
-0.23%
400,181
04/07/2026
141.63
144.44
141.47
143.35
+1.22%
215,338
04/06/2026
140.31
142.58
139.77
141.63
+0.94%
249,528
04/02/2026
136.88
140.65
136.11
140.31
+2.28%
237,932
04/01/2026
138.29
138.37
136.42
137.18
+0.11%
240,747
03/31/2026
139.74
140.77
136.90
137.03
-0.95%
244,347
03/30/2026
136.60
138.67
135.62
138.34
+1.84%
305,992
03/27/2026
139.34
139.63
135.44
135.84
-3.23%
369,018
03/26/2026
138.30
141.97
137.56
140.38
+1.33%
206,782
03/25/2026
140.24
140.24
136.17
138.54
-0.86%
236,369
03/24/2026
140.41
142.06
138.78
139.75
-1.35%
312,287
03/23/2026
143.55
144.80
141.32
141.66
-0.75%
234,576
03/20/2026
139.95
143.55
139.15
142.73
+1.64%
1,241,716
03/19/2026
138.45
141.28
137.43
140.43
+1.71%
270,681
03/18/2026
140.00
144.82
137.13
138.07
-1.90%
380,798
03/17/2026
146.23
147.23
140.04
140.75
-2.96%
327,456
03/16/2026
150.03
150.72
144.85
145.03
-3.33%
382,823
03/13/2026
150.94
152.61
149.08
150.03
-0.33%
207,803
03/12/2026
150.06
153.80
149.67
150.52
-0.73%
282,732