Dark

MZTI
The Marzetti Company Common Stock
stock NASDAQ

At Close

Apr 17, 2026 3:59:57 PM EDT

138.84USD+1.536%(+2.10)266,552

118.80Bid 158.11Ask 39.31Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Apr 15, 2026 4:33:30 PM EDT

136.59USD+0.015%(+0.02)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-17	137.5100	139.0200	137.3200	138.8400	+1.491%	266,552	0.000%
2026-04-16	136.3400	138.7600	133.7900	136.8000	+0.154%	369,439	+1.491%
2026-04-15	141.4300	141.9450	136.3300	136.5900	-4.019%	491,227	+1.647%
2026-04-14	142.9500	143.5350	140.8100	142.3100	-0.719%	334,800	-2.438%
2026-04-13	142.2700	143.7100	139.6900	143.3400	+0.944%	305,440	-3.139%
2026-04-10	145.4600	145.5600	141.3500	142.0000	-2.999%	265,447	-2.225%
2026-04-09	143.0900	146.8600	143.0900	146.3900	+1.392%	368,040	-5.157%
2026-04-08	145.7600	146.6850	143.6800	144.3800	-0.228%	400,181	-3.837%
2026-04-07	142.9700	145.8050	142.8100	144.7100	+1.217%	215,339	-4.056%
2026-04-06	141.6400	143.9299	141.1000	142.9700	+0.939%	249,528	-2.889%
2026-04-02	138.1800	141.9850	137.4000	141.6400	+2.282%	237,932	-1.977%
2026-04-01	139.6000	139.6800	137.7150	138.4800	+0.108%	240,747	+0.260%
2026-03-31	141.0600	142.1000	138.2000	138.3300	-0.945%	244,347	+0.369%
2026-03-30	137.9000	139.9800	136.9100	139.6500	+1.838%	305,993	-0.580%
2026-03-27	140.6600	140.9500	136.7200	137.1300	-3.232%	369,018	+1.247%
2026-03-26	139.6100	143.3200	138.8650	141.7100	+1.326%	206,782	-2.025%
2026-03-25	141.5700	141.5700	137.4600	139.8550	-0.861%	236,369	-0.726%
2026-03-24	141.7400	143.4100	140.1000	141.0700	-1.350%	312,288	-1.581%
2026-03-23	144.9100	146.1700	142.6600	143.0000	-0.750%	234,577	-2.909%
2026-03-20	141.2800	144.9100	140.4650	144.0800	+1.637%	1,241,717	-3.637%
2026-03-19	139.7600	142.6150	138.7300	141.7600	+1.708%	270,682	-2.060%
2026-03-18	141.3300	146.1900	138.4350	139.3800	-1.900%	380,798	-0.387%
2026-03-17	147.6200	148.6300	141.3700	142.0800	-2.957%	327,456	-2.280%
2026-03-16	151.4500	152.1500	146.2200	146.4100	-3.328%	382,824	-5.170%
2026-03-13	152.3700	154.0600	150.4900	151.4500	-0.329%	207,804	-8.326%
2026-03-12	151.4800	155.2600	151.0900	151.9500	-0.725%	282,733	-8.628%
2026-03-11	157.5000	157.5000	150.1600	153.0600	-2.887%	253,846	-9.290%
2026-03-10	162.6300	163.3600	155.3100	157.6100	-3.879%	363,352	-11.909%
2026-03-09	162.3500	166.7000	161.6650	163.9700	+0.998%	235,943	-15.326%
2026-03-06	162.0900	163.5850	160.7150	162.3500	-1.487%	138,438	-14.481%
2026-03-05	167.2400	167.9750	164.8000	164.8000	-2.091%	134,117	-15.752%
2026-03-04	167.2800	169.5900	164.8000	168.3200	+1.203%	173,137	-17.514%
2026-03-03	163.0400	166.9800	160.2100	166.3200	+0.898%	137,719	-16.522%
2026-03-02	162.0300	166.6650	162.0300	164.8400	+0.304%	161,942	-15.773%
2026-02-27	164.9500	165.8950	161.7900	164.3400	-0.370%	295,086	-15.517%
2026-02-26	167.8800	170.8450	164.4700	164.9500	-1.044%	175,786	-15.829%
2026-02-25	165.9400	167.7100	163.3400	166.6900	+0.561%	247,822	-16.708%
2026-02-24	164.8200	166.1700	164.0000	165.7600	+1.178%	164,599	-16.240%
2026-02-23	165.5700	165.8100	161.4200	163.8300	-1.200%	166,442	-15.254%
2026-02-20	164.1400	166.6100	163.2100	165.8200	+1.295%	211,987	-16.271%
2026-02-19	160.0400	164.3350	159.8700	163.7000	+1.829%	188,919	-15.186%
2026-02-18	158.7100	161.9900	157.5700	160.7600	+1.503%	183,656	-13.635%
2026-02-17	160.2700	160.9850	156.4500	158.3800	-0.851%	179,894	-12.337%
2026-02-13	158.8600	160.1600	157.1350	159.7400	+1.056%	165,423	-13.084%
2026-02-12	156.2400	159.6300	155.4150	158.0700	+1.262%	170,027	-12.165%
2026-02-11	155.1200	157.5000	152.1706	156.1000	+0.632%	172,175	-11.057%
2026-02-10	155.1800	156.8950	153.5500	155.1200	+0.395%	210,520	-10.495%
2026-02-09	155.1400	157.6100	153.1800	154.5100	-0.149%	218,534	-10.142%
2026-02-06	155.9000	156.4700	152.9100	154.7400	+0.026%	237,618	-10.275%
2026-02-05	159.2600	159.2600	153.4400	154.7000	-0.521%	257,052	-10.252%
2026-02-04	162.4800	163.7721	155.5100	155.5100	-3.133%	527,214	-10.720%
2026-02-03	165.0000	165.0000	155.0650	160.5400	-7.688%	553,161	-13.517%
2026-02-02	172.7700	176.2600	171.7300	173.9100	+1.364%	362,386	-20.166%
2026-01-30	167.0100	171.7000	167.0000	171.5700	+2.381%	245,491	-19.077%
2026-01-29	166.8500	169.0400	166.2650	167.5800	+0.782%	128,038	-17.150%
2026-01-28	167.3400	167.3400	164.4650	166.2800	-0.811%	123,447	-16.502%
2026-01-27	166.8900	167.9600	164.8000	167.6400	+0.107%	184,316	-17.180%
2026-01-26	169.2800	170.2600	166.7901	167.4600	-0.688%	123,945	-17.091%
2026-01-23	168.0600	169.1500	166.9400	168.6200	-0.260%	85,984	-17.661%
2026-01-22	168.4200	170.6100	167.6336	169.0600	+0.261%	107,350	-17.875%
2026-01-21	169.6700	171.5050	167.8050	168.6200	-0.302%	279,602	-17.661%
2026-01-20	167.5700	169.9000	165.9000	169.1300	+0.619%	104,015	-17.909%
2026-01-16	168.9900	169.6600	165.9700	168.0900	-0.966%	96,859	-17.401%
2026-01-15	170.2900	170.6400	168.6600	169.7300	-0.194%	96,285	-18.199%
2026-01-14	166.5400	170.7950	166.5400	170.0600	+1.918%	111,056	-18.358%
2026-01-13	168.9100	168.9300	165.9200	166.8600	-1.220%	92,024	-16.793%
2026-01-12	167.3200	169.4025	166.4200	168.9200	+0.584%	98,647	-17.807%
2026-01-09	167.2700	171.6900	167.0600	167.9400	0.000%	124,104	-17.328%
2026-01-08	164.2700	169.5400	164.2700	167.9400	+1.745%	127,935	-17.328%
2026-01-07	166.1200	167.3400	163.8311	165.0600	-0.236%	116,141	-15.885%
2026-01-06	161.6100	165.5500	160.6800	165.4500	+1.985%	153,974	-16.083%
2026-01-05	163.8000	166.2200	161.9900	162.2300	-1.410%	156,580	-14.418%
2026-01-02	164.2400	166.7000	163.9750	164.5500	+0.079%	137,513	-15.624%
2025-12-31	163.8600	165.0000	163.1600	164.4200	+0.232%	141,483	-15.558%
2025-12-30	165.1400	167.5400	163.7700	164.0400	-1.205%	91,122	-15.362%
2025-12-29	166.2800	168.4799	164.6100	166.0400	+0.115%	106,492	-16.382%
2025-12-26	165.6900	169.0000	162.7401	165.8500	+0.218%	119,394	-16.286%
2025-12-24	164.6700	166.3500	162.9900	165.4900	+1.093%	98,181	-16.104%
2025-12-23	166.8000	166.8000	163.1700	163.7000	-1.929%	131,497	-15.186%
2025-12-22	168.7700	170.6099	166.7500	166.9200	-1.342%	138,195	-16.822%
2025-12-19	170.9700	172.1750	165.9200	169.1900	-1.456%	316,715	-17.938%
2025-12-18	172.5100	174.8599	171.0700	171.6900	-0.763%	139,011	-19.133%
2025-12-17	171.0000	174.4200	170.2700	173.0100	+0.769%	126,745	-19.750%
2025-12-16	169.3400	173.0300	167.9000	171.6900	+0.988%	199,109	-19.133%
2025-12-15	167.7400	171.3050	167.6400	170.0100	+1.839%	152,007	-18.334%
2025-12-12	166.0600	167.9500	164.5600	166.9400	+0.682%	123,852	-16.832%
2025-12-11	163.3200	166.7500	162.0590	165.8100	+2.346%	152,496	-16.266%
2025-12-10	158.6700	163.7800	157.9250	162.0100	+2.395%	229,641	-14.302%
2025-12-09	158.9500	160.1000	157.1575	158.2200	-0.246%	165,475	-12.249%
2025-12-08	159.9500	161.3500	156.9375	158.6100	-0.838%	170,664	-12.465%
2025-12-05	163.0400	163.5500	159.3100	159.9500	-2.849%	219,573	-13.198%
2025-12-04	164.6300	167.8450	164.5300	164.6400	-0.152%	166,294	-15.671%
2025-12-03	165.3900	167.0897	162.9400	164.8900	+0.286%	164,434	-15.798%
2025-12-02	166.2300	166.4000	162.0400	164.4200	-1.029%	152,481	-15.558%
2025-12-01	166.6000	167.2100	165.5800	166.1300	-0.485%	144,225	-16.427%
2025-11-28	167.1300	167.1300	165.8500	166.9400	-0.114%	46,988	-16.832%
2025-11-26	168.4300	169.8200	166.2500	167.1300	-1.293%	126,299	-16.927%
2025-11-25	168.1700	171.5000	161.7750	169.3200	+1.335%	86,481	-18.001%
2025-11-24	171.0200	171.6100	166.9300	167.0900	-2.668%	143,697	-16.907%
2025-11-21	172.7100	175.3000	171.4400	171.6700	-0.041%	141,579	-19.124%
2025-11-20	171.4900	172.6700	170.0200	171.7400	+0.533%	107,323	-19.157%
2025-11-19	170.0000	171.6350	167.4400	170.8300	+0.364%	112,005	-18.726%
2025-11-18	168.0700	170.3800	167.7400	170.2100	+1.273%	96,026	-18.430%
2025-11-17	171.0000	171.8500	167.9700	168.0700	-1.863%	141,347	-17.392%
2025-11-14	171.8900	174.2200	168.0600	171.2600	-1.057%	135,733	-18.930%
2025-11-13	174.6700	175.9300	171.7000	173.0900	-0.580%	123,779	-19.787%
2025-11-12	172.1700	174.7600	171.0200	174.1000	+1.427%	166,760	-20.253%
2025-11-11	173.1800	174.2200	171.1200	171.6500	-0.458%	106,813	-19.114%
2025-11-10	173.1000	174.2350	170.8250	172.4400	-0.006%	118,756	-19.485%
2025-11-07	172.5000	175.6600	172.0500	172.4500	+0.180%	103,112	-19.490%
2025-11-06	172.7700	174.8900	169.9100	172.1400	-0.932%	128,850	-19.345%
2025-11-05	173.6100	176.2150	172.0600	173.7600	+0.364%	166,147	-20.097%
2025-11-04	160.2150	173.3200	160.2150	173.1300	+9.410%	244,057	-19.806%
2025-11-03	155.6400	159.3150	152.9450	158.2400	+0.925%	241,454	-12.260%
2025-10-31	155.8100	157.6500	154.5350	156.7900	-0.115%	210,274	-11.448%
2025-10-30	158.7700	160.7300	156.5600	156.9700	-1.703%	140,943	-11.550%
2025-10-29	162.3900	162.7100	158.5000	159.6900	-2.067%	129,210	-13.057%
2025-10-28	162.6600	164.8800	160.4800	163.0600	-0.178%	110,670	-14.853%
2025-10-27	166.5400	166.5400	163.0000	163.3500	-1.915%	97,088	-15.005%
2025-10-24	167.4900	168.1500	165.6700	166.5400	-0.311%	80,718	-16.633%
2025-10-23	169.4100	170.1150	165.0100	167.0600	-1.387%	74,721	-16.892%
2025-10-22	167.7200	170.4950	167.0700	169.4100	+1.328%	72,494	-18.045%
2025-10-21	169.0200	169.0400	166.7500	167.1900	-0.854%	80,336	-16.957%
2025-10-20	168.9800	169.3400	167.3095	168.6300	+0.178%	61,502	-17.666%
2025-10-17	165.6900	169.9625	165.3900	168.3300	+1.882%	133,501	-17.519%
2025-10-16	165.6800	166.3900	163.1700	165.2200	-0.060%	131,747	-15.967%
2025-10-15	165.2100	166.3800	164.5800	165.3200	+0.091%	106,646	-16.017%
2025-10-14	163.5800	165.4600	162.7400	165.1700	+0.720%	119,712	-15.941%
2025-10-13	164.9200	165.0550	163.3300	163.9900	-0.540%	91,407	-15.336%
2025-10-10	163.5200	165.2550	162.4100	164.8800	+0.986%	132,904	-15.793%
2025-10-09	164.5600	165.3200	162.6100	163.2700	-1.288%	135,416	-14.963%
2025-10-08	166.0000	166.4100	163.8600	165.4000	+0.437%	119,051	-16.058%
2025-10-07	164.8400	166.4450	163.7600	164.6800	-0.254%	128,263	-15.691%
2025-10-06	168.6000	169.6000	164.9200	165.1000	-2.018%	141,704	-15.906%
2025-10-03	170.9300	171.7800	168.1700	168.5000	-1.289%	105,519	-17.602%
2025-10-02	172.2500	172.6900	169.7900	170.7000	-1.181%	151,160	-18.664%
2025-10-01	172.7900	173.6900	170.8600	172.7400	-0.029%	92,018	-19.625%
2025-09-30	171.0500	173.7900	171.0500	172.7900	+0.699%	109,443	-19.648%
2025-09-29	172.3600	172.8100	170.6400	171.5900	-0.383%	110,903	-19.086%
2025-09-26	172.6900	174.7850	171.8550	172.2500	+0.006%	132,849	-19.396%
2025-09-25	174.4100	174.8750	171.8650	172.2400	-1.244%	88,275	-19.392%
2025-09-24	174.5100	175.5800	173.6300	174.4100	-0.166%	128,344	-20.394%
2025-09-23	175.9300	177.8450	174.6300	174.7000	-0.620%	98,058	-20.527%
2025-09-22	176.3500	178.3300	175.7400	175.7900	-0.622%	100,945	-21.019%
2025-09-19	181.0400	182.3000	176.7700	176.8900	-2.335%	369,727	-21.511%
2025-09-18	180.7100	182.5600	180.4800	181.1200	+0.346%	110,599	-23.344%
2025-09-17	182.2900	184.2600	180.0600	180.4950	-0.619%	124,759	-23.078%
2025-09-16	181.7900	183.8150	181.1000	181.6200	-0.417%	148,868	-23.555%
2025-09-15	184.0000	184.2100	181.7100	182.3800	-0.350%	123,385	-23.873%
2025-09-12	184.9700	185.2700	182.8400	183.0200	-1.228%	89,359	-24.139%
2025-09-11	181.7300	185.5600	181.4000	185.2950	+2.594%	119,616	-25.071%
2025-09-10	181.7800	181.7800	178.7600	180.6100	-0.992%	122,776	-23.127%
2025-09-09	183.6000	185.5250	181.5150	182.4200	-1.009%	106,685	-23.890%
2025-09-08	184.4600	186.9450	183.6000	184.2800	-0.098%	164,095	-24.658%
2025-09-05	183.5500	186.1000	183.5500	184.4600	+0.299%	143,600	-24.732%
2025-09-04	182.5700	183.9100	180.9400	183.9100	+1.317%	113,485	-24.507%
2025-09-03	180.5500	182.2200	179.4600	181.5200	0.000%	129,270	-23.513%
2025-09-02	182.1700	182.4000	177.6700	181.5200	-0.591%	125,049	-23.513%
2025-08-29	180.8700	183.2400	180.8700	182.6000	+1.130%	139,447	-23.965%
2025-08-28	182.1500	182.1500	178.2700	180.5600	-0.660%	187,777	-23.106%
2025-08-27	180.7500	182.0450	179.8800	181.7600	+0.171%	162,510	-23.614%
2025-08-26	185.7200	185.7200	181.0000	181.4500	-1.961%	193,161	-23.483%
2025-08-25	188.7200	188.7200	184.1500	185.0800	-2.167%	166,565	-24.984%
2025-08-22	180.9600	190.9600	180.7000	189.1800	+6.329%	217,996	-26.610%
2025-08-21	174.7200	183.3150	174.0800	177.9200	-0.224%	307,845	-21.965%
2025-08-20	181.1800	181.8400	177.2800	178.3200	-1.197%	176,050	-22.140%
2025-08-19	181.1700	183.5900	179.2000	180.4800	-0.017%	107,578	-23.072%
2025-08-18	180.9400	181.4200	179.4800	180.5100	+0.122%	104,574	-23.085%
2025-08-15	181.8400	181.8400	179.0000	180.2900	-0.590%	92,412	-22.991%
2025-08-14	181.6700	182.3000	179.3408	181.3600	-0.923%	98,935	-23.445%
2025-08-13	180.9400	183.7950	180.9400	183.0500	+1.272%	102,038	-24.152%
2025-08-12	178.2000	181.1650	177.3700	180.7500	+1.625%	132,491	-23.187%
2025-08-11	178.3200	179.9000	175.9400	177.8600	-0.258%	135,935	-21.939%
2025-08-08	178.6800	179.5600	177.0000	178.3200	+0.185%	93,166	-22.140%
2025-08-07	178.4400	178.6400	175.2912	177.9900	+0.282%	117,610	-21.996%
2025-08-06	178.2900	178.2900	176.4800	177.4900	-0.505%	111,386	-21.776%
2025-08-05	179.0000	180.7000	178.0550	178.3900	-0.635%	94,852	-22.171%
2025-08-04	177.6700	179.5300	173.0250	179.5300	+1.515%	108,765	-22.665%
2025-08-01	177.7000	178.7800	176.0500	176.8500	-0.512%	162,169	-21.493%
2025-07-31	179.2700	180.5350	176.8700	177.7600	-1.801%	201,546	-21.895%
2025-07-30	184.9300	185.5050	180.4200	181.0200	-1.609%	129,824	-23.301%
2025-07-29	182.4900	184.7300	181.2100	183.9800	+1.473%	89,363	-24.535%
2025-07-28	180.3100	181.3100	177.0800	181.3100	+0.299%	90,459	-23.424%
2025-07-25	181.1900	181.3800	179.1400	180.7700	-0.133%	75,696	-23.195%
2025-07-24	182.6500	182.6500	180.5800	181.0100	-1.287%	87,365	-23.297%
2025-07-23	183.7600	186.1900	182.3000	183.3700	+0.284%	123,252	-24.284%
2025-07-22	178.4700	184.7000	178.4700	182.8500	+1.487%	123,995	-24.069%
2025-07-21	178.9000	180.7800	178.0200	180.1700	+0.648%	105,167	-22.939%
2025-07-18	178.9300	179.2100	177.1450	179.0100	+0.709%	98,972	-22.440%
2025-07-17	173.9300	178.0300	171.9600	177.7500	+2.290%	141,750	-21.890%
2025-07-16	171.6200	174.4950	171.0600	173.7700	+1.324%	115,556	-20.101%
2025-07-15	176.6200	177.2300	171.4120	171.5000	-2.915%	118,931	-19.044%
2025-07-14	174.2400	176.9900	172.9900	176.6500	+1.191%	125,937	-21.404%
2025-07-11	175.7700	175.9100	173.8900	174.5700	-0.694%	100,382	-20.467%
2025-07-10	174.6800	178.1400	173.6300	175.7900	+0.434%	181,569	-21.019%
2025-07-09	175.7400	175.9800	173.5200	175.0300	+0.080%	133,627	-20.676%
2025-07-08	173.9400	175.7100	173.1000	174.8900	+0.535%	150,394	-20.613%
2025-07-07	178.6400	179.6499	173.0500	173.9600	-3.366%	166,324	-20.189%
2025-07-03	181.3100	181.8956	178.7150	180.0200	-0.854%	87,014	-22.875%
2025-07-02	180.4000	184.3550	179.6100	181.5700	+0.688%	236,635	-23.534%
2025-07-01	173.7700	183.6350	165.1600	180.3300	0.000%	146,731	-23.008%

.dark-mode .T2Nj5r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T2Nj5r{ color: #333333; background-color: white; border: 2px solid #333333; }MZTIThe Marzetti Company Common Stockstock NASDAQ

MZTI
The Marzetti Company Common Stock
stock NASDAQ