NASDAQ · MZTI

The Marzetti Company Common Stock

Consumer Defensive · Packaged Foods

$106.01

Up+$1.15 (+1.10%)

Updated Oct 21, 2026, 10:02 AM

SID Score

4.2/10

Composite research score

Smart Money

58/100

Neutral

Price performance · MZTI

MZTI price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 20, 2026

Daily close

View OHLC price history

MZTI OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 20, 2026	$106.33	$106.47	$104.99	$106.01	315.65K
Oct 19, 2026	$103.89	$105.175	$103.10	$104.86	283.33K
Oct 16, 2026	$103.92	$105.32	$103.01	$104.47	370.46K
Oct 15, 2026	$102.89	$105.24	$102.80	$103.19	385.41K
Oct 14, 2026	$101.10	$101.31	$100.18	$101.21	267.64K
Oct 13, 2026	$102.35	$102.825	$100.44	$100.95	302.94K
Oct 12, 2026	$99.30	$101.6644	$99.2101	$101.22	448.18K
Oct 9, 2026	$102.19	$103.0523	$98.70	$99.30	359.21K
Oct 8, 2026	$100.97	$102.84	$100.15	$102.19	528.42K
Oct 7, 2026	$100.48	$101.06	$100.10	$100.43	470.81K
Oct 6, 2026	$99.78	$100.69	$99.515	$100.20	329.02K
Oct 5, 2026	$99.46	$99.78	$97.265	$99.49	449.57K
Oct 2, 2026	$100.66	$100.785	$98.855	$99.53	269.56K
Oct 1, 2026	$99.39	$100.72	$97.0001	$99.69	555.2K
Sep 30, 2026	$99.95	$100.68	$97.795	$99.19	452.42K
Sep 29, 2026	$100.10	$101.79	$98.745	$99.90	250.84K
Sep 28, 2026	$100.22	$101.915	$98.56	$101.10	327.94K
Sep 25, 2026	$100.73	$101.26	$99.6904	$100.47	352.47K
Sep 24, 2026	$102.28	$103.41	$100.55	$101.14	313.8K
Sep 23, 2026	$103.56	$104.47	$101.65	$102.12	390.56K
Sep 22, 2026	$103.90	$104.57	$102.60	$103.56	460.79K