Marzetti (MZTI)
NASDAQ: MZTI
· Real-Time Price · USD
181.29
-1.76 (-0.96%)
At close: Aug 14, 2025, 3:59 PM
181.36
0.04%
After-hours: Aug 14, 2025, 04:20 PM EDT
MZTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 181.67 | 182.30 | 179.34 | 181.36 | 181.36 | -0.92% | 81,284 |
| Aug 13, 2025 | 180.94 | 183.80 | 180.94 | 183.05 | 183.05 | 1.27% | 102,000 |
| Aug 12, 2025 | 178.20 | 181.17 | 177.37 | 180.75 | 180.75 | 1.62% | 132,500 |
| Aug 11, 2025 | 178.32 | 179.90 | 175.94 | 177.86 | 177.86 | -0.26% | 135,900 |
| Aug 8, 2025 | 178.68 | 179.56 | 177.00 | 178.32 | 178.32 | 0.19% | 93,200 |
| Aug 7, 2025 | 178.44 | 178.64 | 175.29 | 177.99 | 177.99 | 0.28% | 117,600 |
| Aug 6, 2025 | 178.29 | 178.29 | 176.48 | 177.49 | 177.49 | -0.50% | 111,400 |
| Aug 5, 2025 | 179.00 | 180.70 | 178.06 | 178.39 | 178.39 | -0.63% | 94,900 |
| Aug 4, 2025 | 177.67 | 179.53 | 173.03 | 179.53 | 179.53 | 1.52% | 108,800 |
| Aug 1, 2025 | 177.70 | 178.78 | 176.05 | 176.85 | 176.85 | -0.51% | 162,200 |
| Jul 31, 2025 | 179.27 | 180.54 | 176.87 | 177.76 | 177.76 | -1.80% | 201,500 |
| Jul 30, 2025 | 184.93 | 185.51 | 180.42 | 181.02 | 181.02 | -1.61% | 129,800 |
| Jul 29, 2025 | 182.49 | 184.73 | 181.21 | 183.98 | 183.98 | 1.47% | 89,400 |
| Jul 28, 2025 | 180.31 | 181.31 | 177.08 | 181.31 | 181.31 | 0.30% | 90,500 |
| Jul 25, 2025 | 181.19 | 181.38 | 179.14 | 180.77 | 180.77 | -0.13% | 75,700 |
| Jul 24, 2025 | 182.65 | 182.65 | 180.58 | 181.01 | 181.01 | -1.29% | 87,400 |
| Jul 23, 2025 | 183.76 | 186.19 | 182.30 | 183.37 | 183.37 | 0.28% | 123,300 |
| Jul 22, 2025 | 178.47 | 184.70 | 178.47 | 182.85 | 182.85 | 1.49% | 124,000 |
| Jul 21, 2025 | 178.90 | 180.78 | 178.02 | 180.17 | 180.17 | 0.65% | 105,200 |
| Jul 18, 2025 | 178.93 | 179.21 | 177.15 | 179.01 | 179.01 | 0.71% | 99,000 |