MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MZTI — The Marzetti Company Common Stock
NasdaqThe Marzetti Company Common Stock
$100.20
+0.71(+0.71%)
- O
- 99.78
- H
- 100.69
- L
- 99.52
- V
- 328.05K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$100.20
Period Return-47.35%
Period High$193.25
Period Low$97.00
Avg Daily Volume240.3K
Total Trading Days365
MZTI — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $99.78 | $100.69 | $99.52 | $100.20 | +$0.71 | +0.71% | 328,051 | $100.07 | $99.52 $100.69 |
| Oct 5, 2026 | $99.46 | $99.78 | $97.27 | $99.49 | $-0.04 | -0.04% | 449,569 | $98.89 | $97.27 $99.78 |
| Oct 2, 2026 | $100.66 | $100.79 | $98.86 | $99.53 | $-0.16 | -0.16% | 269,560 | $99.65 | $98.86 $100.79 |
| Oct 1, 2026 | $99.39 | $100.72 | $97.00 | $99.69 | +$0.50 | +0.50% | 555,196 | $99.45 | $97.00 $100.72 |
| Sep 30, 2026 | $99.95 | $100.68 | $97.80 | $99.19 | $-0.71 | -0.71% | 452,422 | $98.80 | $97.80 $100.68 |
| Sep 29, 2026 | $100.10 | $101.79 | $98.75 | $99.90 | $-1.20 | -1.19% | 250,839 | $99.60 | $98.75 $101.79 |
| Sep 28, 2026 | $100.22 | $101.92 | $98.56 | $101.10 | +$0.63 | +0.63% | 327,942 | $101.04 | $98.56 $101.92 |
| Sep 25, 2026 | $100.73 | $101.26 | $99.69 | $100.47 | $-0.67 | -0.66% | 352,468 | $100.44 | $99.69 $101.26 |
| Sep 24, 2026 | $102.28 | $103.41 | $100.55 | $101.14 | $-0.98 | -0.96% | 313,804 | $101.29 | $100.55 $103.41 |
| Sep 23, 2026 | $103.56 | $104.47 | $101.65 | $102.12 | $-1.44 | -1.39% | 390,556 | $102.45 | $101.65 $104.47 |
| Sep 22, 2026 | $103.90 | $104.57 | $102.60 | $103.56 | +$1.06 | +1.03% | 460,793 | $103.80 | $102.60 $104.57 |
| Sep 21, 2026 | $100.30 | $103.82 | $99.15 | $102.50 | +$2.58 | +2.58% | 367,305 | $102.53 | $99.15 $103.82 |
| Sep 18, 2026 | $100.66 | $102.23 | $99.41 | $99.92 | $-1.33 | -1.31% | 1,511,452 | $100.10 | $99.41 $102.23 |
| Sep 17, 2026 | $103.88 | $104.29 | $101.03 | $101.25 | $-1.71 | -1.66% | 416,913 | $101.46 | $101.03 $104.29 |
| Sep 16, 2026 | $101.21 | $103.21 | $101.21 | $102.96 | +$1.62 | +1.60% | 388,224 | $102.71 | $101.21 $103.21 |
| Sep 15, 2026 | $102.17 | $102.17 | $98.00 | $101.34 | $-1.60 | -1.55% | 488,160 | $100.33 | $98.00 $102.17 |
| Sep 14, 2026 | $105.47 | $107.10 | $102.66 | $102.94 | $-1.11 | -1.07% | 460,087 | $104.09 | $102.66 $107.10 |
| Sep 11, 2026 | $101.96 | $104.09 | $100.20 | $104.05 | +$2.58 | +2.54% | 465,790 | $103.12 | $100.20 $104.09 |
| Sep 10, 2026 | $101.21 | $102.80 | $100.47 | $101.47 | +$0.27 | +0.27% | 440,012 | $101.82 | $100.47 $102.80 |
| Sep 9, 2026 | $103.46 | $103.86 | $100.55 | $101.20 | $-2.83 | -2.72% | 422,203 | $101.50 | $100.55 $103.86 |
| Sep 8, 2026 | $103.77 | $104.91 | $102.14 | $104.03 | $-1.36 | -1.29% | 442,587 | $103.63 | $102.14 $104.91 |
| Sep 4, 2026 | $105.16 | $106.43 | $104.67 | $105.39 | $-0.25 | -0.24% | 306,406 | $105.48 | $104.67 $106.43 |
| Sep 3, 2026 | $111.52 | $111.75 | $105.41 | $105.64 | $-5.73 | -5.15% | 407,055 | $106.43 | $105.41 $111.75 |
| Sep 2, 2026 | $113.01 | $113.24 | $111.22 | $111.37 | $-0.46 | -0.41% | 359,081 | $112.01 | $111.22 $113.24 |
| Sep 1, 2026 | $112.73 | $113.37 | $110.55 | $111.83 | $-0.82 | -0.73% | 542,244 | $111.83 | $110.55 $113.37 |
| Aug 31, 2026 | $114.09 | $115.86 | $112.60 | $112.65 | $-2.19 | -1.91% | 393,967 | $113.31 | $112.60 $115.86 |
| Aug 28, 2026 | $113.05 | $115.35 | $112.15 | $114.84 | +$2.31 | +2.05% | 359,213 | $113.94 | $112.15 $115.35 |
| Aug 27, 2026 | $112.31 | $112.98 | $110.12 | $112.53 | $-0.92 | -0.81% | 426,998 | $111.86 | $110.12 $112.98 |
| Aug 26, 2026 | $115.68 | $117.01 | $112.85 | $113.45 | $-3.90 | -3.32% | 503,553 | $114.04 | $112.85 $117.01 |
| Aug 25, 2026 | $118.93 | $120.99 | $113.73 | $117.35 | +$1.59 | +1.37% | 770,893 | $117.51 | $113.73 $120.99 |