Marzetti (MZTI)
NASDAQ: MZTI
· Real-Time Price · USD
168.50
-2.20 (-1.29%)
At close: Oct 03, 2025, 3:59 PM
168.50
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
MZTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 170.93 | 171.78 | 168.18 | 168.50 | 168.50 | -1.29% | 101,875 |
| Oct 2, 2025 | 172.25 | 172.69 | 169.79 | 170.70 | 170.70 | -1.18% | 151,200 |
| Oct 1, 2025 | 172.79 | 173.69 | 170.86 | 172.74 | 172.74 | -0.03% | 92,000 |
| Sep 30, 2025 | 171.05 | 173.79 | 171.05 | 172.79 | 172.79 | 0.70% | 109,443 |
| Sep 29, 2025 | 172.36 | 172.81 | 170.64 | 171.59 | 171.59 | -0.38% | 110,903 |
| Sep 26, 2025 | 172.69 | 174.79 | 171.86 | 172.25 | 172.25 | 0.01% | 132,849 |
| Sep 25, 2025 | 174.41 | 174.88 | 171.87 | 172.24 | 172.24 | -1.24% | 88,300 |
| Sep 24, 2025 | 174.51 | 175.58 | 173.63 | 174.41 | 174.41 | -0.17% | 128,300 |
| Sep 23, 2025 | 175.93 | 177.85 | 174.63 | 174.70 | 174.70 | -0.62% | 98,100 |
| Sep 22, 2025 | 176.35 | 178.33 | 175.74 | 175.79 | 175.79 | -0.62% | 100,900 |
| Sep 19, 2025 | 181.04 | 182.30 | 176.77 | 176.89 | 176.89 | -2.34% | 369,700 |
| Sep 18, 2025 | 180.71 | 182.56 | 180.48 | 181.12 | 181.12 | 0.34% | 110,600 |
| Sep 17, 2025 | 182.29 | 184.26 | 180.06 | 180.50 | 180.50 | -0.62% | 124,800 |
| Sep 16, 2025 | 181.79 | 183.82 | 181.10 | 181.62 | 181.62 | -0.42% | 148,900 |
| Sep 15, 2025 | 184.00 | 184.21 | 181.71 | 182.38 | 182.38 | -0.35% | 123,100 |
| Sep 12, 2025 | 184.97 | 185.27 | 182.84 | 183.02 | 183.02 | -1.23% | 89,400 |
| Sep 11, 2025 | 181.73 | 185.56 | 181.40 | 185.30 | 185.30 | 2.60% | 119,600 |
| Sep 10, 2025 | 181.78 | 181.78 | 178.76 | 180.61 | 180.61 | -0.99% | 122,800 |
| Sep 9, 2025 | 183.60 | 185.53 | 181.52 | 182.42 | 182.42 | -1.01% | 106,700 |
| Sep 8, 2025 | 184.46 | 186.95 | 183.60 | 184.28 | 184.28 | -0.10% | 164,100 |
Page 1 of 136