Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

The Marzetti Company - Common Stock (NQ:MZTI)

164.04 -2.00 (-1.20%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2025 165.14 167.54 163.77 164.04 91,122 -2.00(-1.20%)
Dec 29, 2025 166.28 168.48 164.61 166.04 106,492 +0.19(+0.11%)
Dec 26, 2025 165.69 169.00 162.74 165.85 119,394 +0.36(+0.22%)
Dec 24, 2025 164.67 166.35 162.99 165.49 98,181 +1.79(+1.09%)
Dec 23, 2025 166.80 166.80 163.17 163.70 131,497 -3.22(-1.93%)
Dec 22, 2025 168.77 170.61 166.75 166.92 138,195 -2.27(-1.34%)
Dec 19, 2025 170.97 172.18 165.92 169.19 316,715 -2.50(-1.46%)
Dec 18, 2025 172.51 174.86 171.07 171.69 139,011 -1.32(-0.76%)
Dec 17, 2025 171.00 174.42 170.27 173.01 126,744 +1.32(+0.77%)
Dec 16, 2025 169.34 173.03 167.90 171.69 199,109 +1.68(+0.99%)
Dec 15, 2025 167.74 171.31 167.64 170.01 152,007 +3.07(+1.84%)
Dec 12, 2025 166.06 167.95 164.56 166.94 123,852 +1.13(+0.68%)
Dec 11, 2025 163.32 166.75 162.06 165.81 152,496 +3.80(+2.35%)
Dec 10, 2025 158.67 163.78 157.93 162.01 229,641 +3.79(+2.40%)
Dec 09, 2025 158.95 160.10 157.16 158.22 165,475 -0.39(-0.25%)
Dec 08, 2025 159.95 161.35 156.94 158.61 170,664 -1.34(-0.84%)
Dec 05, 2025 163.04 163.55 159.31 159.95 219,573 -4.69(-2.85%)
Dec 04, 2025 164.63 167.84 164.53 164.64 166,294 -0.25(-0.15%)
Dec 03, 2025 165.39 167.09 162.94 164.89 164,434 +0.47(+0.29%)
Dec 02, 2025 166.23 166.40 162.04 164.42 152,481 -1.71(-1.03%)
Dec 01, 2025 166.60 167.21 165.58 166.13 144,225 -0.81(-0.49%)
Nov 28, 2025 167.13 167.13 165.85 166.94 46,988 -0.19(-0.11%)
Nov 26, 2025 168.43 169.82 166.25 167.13 126,299 -2.19(-1.29%)
Nov 25, 2025 168.17 171.50 161.78 169.32 86,481 +2.23(+1.33%)
Nov 24, 2025 171.02 171.61 166.93 167.09 142,340 -4.58(-2.67%)
Nov 21, 2025 172.71 175.30 171.44 171.67 141,579 -0.07(-0.04%)
Nov 20, 2025 171.49 172.67 170.02 171.74 107,323 +0.91(+0.53%)
Nov 19, 2025 170.00 171.63 167.44 170.83 112,005 +0.62(+0.36%)
Nov 18, 2025 168.07 170.38 167.74 170.21 96,026 +2.14(+1.27%)
Nov 17, 2025 171.00 171.85 167.97 168.07 141,347 -3.19(-1.86%)
Nov 14, 2025 171.89 174.22 168.06 171.26 135,733 -1.83(-1.06%)
Nov 13, 2025 174.67 175.93 171.70 173.09 123,779 -1.01(-0.58%)
Nov 12, 2025 172.17 174.76 171.02 174.10 166,760 +2.45(+1.43%)
Nov 11, 2025 173.18 174.22 171.12 171.65 106,813 -0.79(-0.46%)
Nov 10, 2025 173.10 174.24 170.82 172.44 118,756 -0.01(-0.01%)
Nov 07, 2025 172.50 175.66 172.05 172.45 103,112 +0.31(+0.18%)
Nov 06, 2025 172.77 174.89 169.91 172.14 128,850 -1.62(-0.93%)
Nov 05, 2025 173.61 176.22 172.06 173.76 166,147 +0.63(+0.36%)
Nov 04, 2025 160.21 173.32 160.22 173.13 244,057 +15.00(+9.49%)
Nov 03, 2025 155.64 159.31 152.94 158.13 241,453 +1.34(+0.85%)
Oct 31, 2025 155.81 157.65 154.53 156.79 210,274 -0.18(-0.11%)
Oct 30, 2025 158.77 160.73 156.56 156.97 140,943 -2.72(-1.70%)
Oct 29, 2025 162.39 162.71 158.50 159.69 129,210 -3.37(-2.07%)
Oct 28, 2025 162.66 164.88 160.48 163.06 110,670 -0.29(-0.18%)
Oct 27, 2025 166.54 166.54 163.00 163.35 97,088 -3.19(-1.92%)
Oct 24, 2025 167.49 168.15 165.67 166.54 80,718 -0.52(-0.31%)
Oct 23, 2025 169.41 170.12 165.01 167.06 74,721 -2.35(-1.39%)
Oct 22, 2025 167.72 170.50 167.07 169.41 72,494 +2.22(+1.33%)
Oct 21, 2025 169.02 169.04 166.75 167.19 80,336 -1.44(-0.85%)
Oct 20, 2025 168.98 169.34 167.31 168.63 61,502 +0.30(+0.18%)
Oct 17, 2025 165.69 169.96 165.39 168.33 133,501 +3.11(+1.88%)
Oct 16, 2025 165.68 166.39 163.17 165.22 131,747 -0.10(-0.06%)
Oct 15, 2025 165.21 166.38 164.58 165.32 106,646 +0.15(+0.09%)
Oct 14, 2025 163.58 165.46 162.74 165.17 119,712 +1.18(+0.72%)
Oct 13, 2025 164.92 165.06 163.33 163.99 91,407 -0.89(-0.54%)
Oct 10, 2025 163.52 165.25 162.41 164.88 132,904 +1.61(+0.99%)
Oct 09, 2025 164.56 165.32 162.61 163.27 135,416 -2.13(-1.29%)
Oct 08, 2025 166.00 166.41 163.86 165.40 119,051 +0.72(+0.44%)
Oct 07, 2025 164.84 166.44 163.76 164.68 128,263 -0.42(-0.25%)
Oct 06, 2025 168.60 169.60 164.92 165.10 141,704 -3.40(-2.02%)
Oct 03, 2025 170.93 171.78 168.17 168.50 105,519 -2.20(-1.29%)
Oct 02, 2025 172.25 171.72 169.79 170.70 151,160 -2.04(-1.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.