• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    The Marzetti Company - Common Stock (NQ:MZTI)

    166.86 -2.06 (-1.22%)
    Streaming Delayed Price Updated: 4:00 PM EST, Jan 13, 2026 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 (%)
    Jan 13, 2026 168.91 168.93 165.92 166.86 92,064 -2.06(-1.22%)
    Jan 12, 2026 167.32 169.40 166.42 168.92 98,647 +0.98(+0.58%)
    Jan 09, 2026 167.27 171.69 167.06 167.94 125,698 +0.00(+0.00%)
    Jan 08, 2026 164.27 169.54 164.27 167.94 127,935 +2.88(+1.74%)
    Jan 07, 2026 166.12 167.34 163.83 165.06 116,141 -0.39(-0.24%)
    Jan 06, 2026 161.61 165.55 160.68 165.45 153,974 +3.22(+1.98%)
    Jan 05, 2026 163.80 166.22 161.99 162.23 156,580 -2.32(-1.41%)
    Jan 02, 2026 164.24 166.70 163.97 164.55 137,513 +0.13(+0.08%)
    Dec 31, 2025 163.86 165.00 163.16 164.42 141,483 +0.38(+0.23%)
    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 -3.69(-2.25%)
    Dec 04, 2025 163.63 166.83 163.53 163.64 167,310 -0.25(-0.15%)
    Dec 03, 2025 164.38 166.07 161.95 163.89 165,438 +0.47(+0.29%)
    Dec 02, 2025 165.22 165.39 161.06 163.42 153,412 -1.70(-1.03%)
    Dec 01, 2025 165.59 166.19 164.57 165.12 145,106 -0.80(-0.49%)
    Nov 28, 2025 166.12 166.12 164.84 165.93 47,275 -0.19(-0.11%)
    Nov 26, 2025 167.41 168.79 165.24 166.12 127,070 -2.18(-1.29%)
    Nov 25, 2025 167.15 170.46 160.79 168.29 87,009 +2.22(+1.33%)
    Nov 24, 2025 169.98 170.57 165.92 166.07 143,209 -4.55(-2.67%)
    Nov 21, 2025 171.66 174.24 170.40 170.63 142,444 -0.07(-0.04%)
    Nov 20, 2025 170.45 171.62 168.99 170.70 107,978 +0.91(+0.53%)
    Nov 19, 2025 168.97 170.59 166.42 169.79 112,689 +0.62(+0.36%)
    Nov 18, 2025 167.05 169.34 166.72 169.18 96,612 +2.13(+1.27%)
    Nov 17, 2025 169.96 170.81 166.95 167.05 142,210 -3.17(-1.86%)
    Nov 14, 2025 170.85 173.16 167.04 170.22 136,562 -1.82(-1.06%)
    Nov 13, 2025 173.61 174.86 170.66 172.04 124,535 -1.00(-0.58%)
    Nov 12, 2025 171.12 173.70 169.98 173.04 167,779 +2.44(+1.43%)
    Nov 11, 2025 172.13 173.16 170.08 170.61 107,465 -0.79(-0.46%)
    Nov 10, 2025 172.05 173.18 169.79 171.39 119,481 -0.01(-0.01%)
    Nov 07, 2025 171.45 174.59 171.00 171.40 103,742 +0.31(+0.18%)
    Nov 06, 2025 171.72 173.83 168.88 171.09 129,637 -1.61(-0.93%)
    Nov 05, 2025 172.56 175.15 171.01 172.71 167,162 +0.63(+0.36%)
    Nov 04, 2025 159.24 172.27 159.24 172.08 245,548 +14.91(+9.49%)
    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.