Marzetti (MZTI)
NASDAQ: MZTI
· Real-Time Price · USD
185.29
4.68 (2.59%)
At close: Sep 11, 2025, 3:59 PM
185.29
0.00%
After-hours: Sep 11, 2025, 05:37 PM EDT
MZTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 181.78 | 181.78 | 178.76 | 180.61 | 180.61 | -0.99% | 116,466 |
| 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 |
| Sep 5, 2025 | 183.55 | 186.10 | 183.55 | 184.46 | 183.51 | 0.30% | 143,600 |
| Sep 4, 2025 | 182.57 | 183.91 | 180.94 | 183.91 | 182.96 | 1.32% | 113,500 |
| Sep 3, 2025 | 180.55 | 182.22 | 179.46 | 181.52 | 180.59 | 0.00% | 129,300 |
| Sep 2, 2025 | 182.17 | 182.40 | 177.67 | 181.52 | 180.59 | -0.59% | 125,000 |
| Aug 29, 2025 | 180.87 | 183.24 | 180.87 | 182.60 | 181.66 | 1.13% | 139,400 |
| Aug 28, 2025 | 182.15 | 182.15 | 178.27 | 180.56 | 179.63 | -0.66% | 187,800 |
| Aug 27, 2025 | 180.75 | 182.05 | 179.88 | 181.76 | 180.82 | 0.17% | 162,500 |
| Aug 26, 2025 | 185.72 | 185.72 | 181.00 | 181.45 | 180.52 | -1.96% | 193,200 |
| Aug 25, 2025 | 188.72 | 188.72 | 184.15 | 185.08 | 184.13 | -2.17% | 166,600 |
| Aug 22, 2025 | 180.96 | 190.96 | 180.70 | 189.18 | 188.21 | 6.33% | 218,000 |
| Aug 21, 2025 | 174.72 | 183.32 | 174.08 | 177.92 | 177.00 | -0.22% | 307,800 |
| Aug 20, 2025 | 181.18 | 181.84 | 177.28 | 178.32 | 177.40 | -1.20% | 176,000 |
| Aug 19, 2025 | 181.17 | 183.59 | 179.20 | 180.48 | 179.55 | -0.02% | 107,600 |
| Aug 18, 2025 | 180.94 | 181.42 | 179.48 | 180.51 | 179.58 | 0.12% | 104,600 |
| Aug 15, 2025 | 181.84 | 181.84 | 179.00 | 180.29 | 179.36 | -0.59% | 92,400 |
| Aug 14, 2025 | 181.67 | 182.30 | 179.34 | 181.36 | 180.43 | -0.92% | 98,900 |
| Aug 13, 2025 | 180.94 | 183.80 | 180.94 | 183.05 | 182.11 | 1.27% | 102,000 |