MZTI
The Marzetti (MZTI)
NASDAQ
$99.57+$0.04 (+0.04%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $2.7B
    Market Cap
  • -39.06%
    1-Year Change
  • Packaged Foods
    Industry
  • 1 Month
    -9.78%
    Low Price$99.19
    High Price$104.05
  • 3 Months
    -13.22%
    Low Price$99.19
    High Price$116.31
  • 1 Year
    -39.06%
    Low Price$99.19
    High Price$168.76
Date
Open
High
Low
Close
Change (%)
Volume
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
06/29/2026
113.78
114.56
112.79
114.42
-0.35%
342,027
06/26/2026
112.11
115.80
111.00
114.82
+3.12%
882,151
06/25/2026
111.49
113.64
110.67
111.34
-0.13%
251,551
06/24/2026
108.54
111.71
108.54
111.49
+3.28%
368,441
06/23/2026
105.97
108.42
105.02
107.96
+4.08%
365,767
06/22/2026
105.61
106.27
103.29
103.73
-2.19%
442,803
06/18/2026
104.64
107.05
104.30
106.04
+1.34%
893,634
06/17/2026
106.80
107.52
103.59
104.64
-3.01%
425,259
06/16/2026
107.66
110.15
107.15
107.89
+0.21%
248,007
06/15/2026
109.97
111.08
107.36
107.66
-2.62%
389,483
06/12/2026
108.59
110.76
107.83
110.55
+1.96%
268,992
06/11/2026
107.66
108.99
107.07
108.42
+0.09%
240,831
06/10/2026
109.61
110.48
107.61
108.32
-0.59%
327,975
06/09/2026
107.94
110.88
107.94
108.97
+0.96%
300,419
06/08/2026
105.21
108.04
105.12
107.93
+1.49%
221,118
06/05/2026
104.99
108.04
104.80
106.34
+1.79%
302,073
06/05/2026
$1.00 Dividend
06/04/2026
106.93
109.54
104.29
104.47
-0.50%
364,363
06/03/2026
105.97
106.58
103.88
105.00
-1.67%
516,559
06/02/2026
107.41
108.05
106.04
106.78
-0.77%
338,076
06/01/2026
109.52
111.35
106.18
107.62
-2.02%
254,736
05/29/2026
111.31
112.67
109.50
109.84
-2.00%
501,779
05/28/2026
112.77
113.30
110.89
112.07
-0.62%
322,962
05/27/2026
112.31
113.66
112.02
112.77
+0.58%
358,178
05/26/2026
112.09
113.09
110.81
112.12
-0.63%
500,485
05/22/2026
110.65
112.94
110.65
112.84
+1.98%
352,035
05/21/2026
109.25
112.32
108.24
110.65
+0.69%
322,166
05/20/2026
111.23
113.21
108.56
109.90
-1.66%
411,783
05/19/2026
111.26
112.52
109.62
111.75
+0.81%
280,526
05/18/2026
112.23
114.05
110.62
110.86
-0.90%
369,036
05/15/2026
112.91
114.64
110.47
111.87
-0.33%
306,317