Get the Stockscreener App
118.71
2.14%
2.49
Marzetti Co Stock (MZTI) Price History
The historical daily chart and data for Marzetti Co stock (MZTI), show that the latest closing stock price as of May 05, 2026, is $118.71.
- Marzetti Co all-time high stock price is $190.96, occurred on August 22, 2025.
- The lowest Marzetti Co stock price recorded was $111.04 on May 04, 2026. Since then, Marzetti Co's stock price has risen over 6.91% to $118.71 now.
- The 52-week high stock price for MZTI is $190.96, representing a 60.86% increase from the current share price, occurred on August 22, 2025.
- The 52-week low stock price for MZTI is $111.04, indicating a -6.46% decrease from the current share price, occurred on May 04, 2026.
The table below shows more information about MZTI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2026 | $119.3 | $111.1 | $8.23 | 464,983.0 | +2.14% |
| May 04, 2026 | $122.5 | $111.0 | $11.42 | 953,154.0 | -6.56% |
| May 01, 2026 | $131.7 | $122.6 | $9.11 | 651,644.0 | -4.53% |
| Apr 30, 2026 | $130.6 | $126.8 | $3.82 | 344,918.0 | +1.39% |
| Apr 29, 2026 | $129.2 | $125.4 | $3.72 | 273,328.0 | +1.24% |
| Apr 28, 2026 | $129.8 | $125.6 | $4.23 | 267,513.0 | -0.53% |
| Apr 27, 2026 | $129.5 | $126.0 | $3.51 | 301,630.0 | +0.09% |
| Apr 24, 2026 | $129.8 | $125.0 | $4.80 | 272,262.0 | +1.72% |
| Apr 23, 2026 | $127.7 | $124.2 | $3.40 | 356,431.0 | -1.44% |
| Apr 22, 2026 | $128.2 | $125.3 | $2.85 | 312,615.0 | +0.02% |
| Apr 21, 2026 | $133.7 | $126.4 | $7.32 | 422,227.0 | -4.59% |
| Apr 20, 2026 | $138.8 | $133.1 | $5.70 | 298,427.0 | -4.04% |
| Apr 17, 2026 | $139.0 | $136.1 | $2.98 | 266,552.0 | +1.51% |
| Apr 16, 2026 | $138.8 | $133.8 | $4.97 | 369,435.0 | +0.15% |
| Apr 15, 2026 | $141.9 | $136.3 | $5.61 | 491,225.0 | -4.02% |
| Apr 14, 2026 | $143.5 | $140.8 | $2.72 | 252,648.0 | -0.72% |
| Apr 13, 2026 | $143.7 | $139.7 | $4.02 | 305,440.0 | +0.94% |
| Apr 10, 2026 | $145.6 | $141.3 | $4.21 | 265,446.0 | -3.00% |
| Apr 09, 2026 | $146.9 | $143.1 | $3.77 | 368,039.0 | +1.39% |
| Apr 08, 2026 | $146.7 | $143.7 | $3.00 | 400,167.0 | -0.23% |
| Apr 07, 2026 | $145.8 | $142.8 | $3.00 | 215,338.0 | +1.22% |
Marzetti Co Stock (MZTI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Marzetti Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MZTI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Marzetti Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Marzetti Co Stock (MZTI) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $131.7 | $111.0 | $20.70 | 2,534,764.0 | -8.88% |
| Apr, 2026 | $146.9 | $124.2 | $22.61 | 6,499,643.0 | -5.82% |
| Mar, 2026 | $169.6 | $136.7 | $32.87 | 6,512,384.0 | -15.83% |
| Feb, 2026 | $176.3 | $152.2 | $24.09 | 4,567,869.0 | -4.21% |
| Jan, 2026 | $171.7 | $160.7 | $11.02 | 2,656,199.0 | +4.35% |
Marzetti Co Stock (MZTI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $174.9 | $156.9 | $17.92 | 3,199,405.0 | -1.74% |
| Nov, 2025 | $176.2 | $152.9 | $23.27 | 2,516,331.0 | +6.47% |
| Oct, 2025 | $173.7 | $154.5 | $19.16 | 2,646,231.0 | -9.26% |
| Sep, 2025 | $186.9 | $170.6 | $16.31 | 2,734,364.0 | -5.37% |
| Aug, 2025 | $191.0 | $173.0 | $17.94 | 3,015,673.0 | +2.72% |
| Jul, 2025 | $185.5 | $171.1 | $14.44 | 1,439,361.0 | +0.00% |
2.39%
0.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):