5 DAY PERFORMANCE
+49.42%
1 MONTH PERFORMANCE
+64.81%
3 MONTH PERFORMANCE
+47.38%
6 MONTH PERFORMANCE
+38.13%
YEAR-TO-DATE PERFORMANCE
-0.27%
1 YEAR PERFORMANCE
-5.63%
Marzetti Co. (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $113.53 | $110.47 (-2.7%) | $114.80 | $108.85 | 189.32 K | |
| 11/04/2026 | $111.73 | $112.10 (0.33%) | $114.22 | $110.64 | 528.50 K | $3.05 B |
| 11/03/2026 | $97.95 | $109.88 (12.18%) | $113.63 | $97.11 | 541.70 K | $2.99 B |
| 11/02/2026 | $110.19 | $110.93 (0.67%) | $112.32 | $108.71 | 760.11 K | $3.02 B |
| 10/30/2026 | $111.46 | $109.74 (-1.54%) | $112.63 | $109.33 | 391.50 K | $2.99 B |
| 10/29/2026 | $110.30 | $109.12 (-1.07%) | $110.30 | $108.75 | 323.30 K | $2.99 B |
| 10/28/2026 | $106.52 | $108.40 (1.76%) | $108.56 | $104.34 | 412.03 K | $2.97 B |
| 10/27/2026 | $108.53 | $107.81 (-0.66%) | $109.65 | $107.19 | 436.24 K | $2.95 B |
| 10/26/2026 | $109.09 | $109.03 (-0.06%) | $110.33 | $107.86 | 271.60 K | $2.99 B |
| 10/23/2026 | $111.31 | $109.13 (-1.96%) | $113.43 | $108.47 | 340.40 K | $2.99 B |
| 10/22/2026 | $106.62 | $112.33 (5.36%) | $112.58 | $106.55 | 426.80 K | $3.08 B |
| 10/21/2026 | $105.85 | $105.33 (-0.49%) | $105.93 | $103.57 | 495.30 K | $2.88 B |
| 10/20/2026 | $106.33 | $106.01 (-0.3%) | $106.47 | $104.99 | 315.65 K | $2.90 B |
| 10/19/2026 | $103.89 | $104.86 (0.93%) | $105.18 | $103.10 | 283.33 K | $2.87 B |
| 10/16/2026 | $103.92 | $104.47 (0.53%) | $105.32 | $103.01 | 370.46 K | $2.86 B |
| 10/15/2026 | $102.89 | $103.19 (0.29%) | $105.24 | $102.80 | 385.41 K | $2.83 B |
| 10/14/2026 | $101.10 | $101.21 (0.11%) | $101.31 | $100.18 | 267.64 K | $2.77 B |
| 10/13/2026 | $102.35 | $100.95 (-1.37%) | $102.83 | $100.44 | 302.94 K | $2.76 B |
| 10/12/2026 | $99.30 | $101.22 (1.93%) | $101.66 | $99.21 | 448.20 K | $2.77 B |
| 10/09/2026 | $102.19 | $99.30 (-2.83%) | $103.05 | $98.70 | 359.21 K | $2.72 B |
| 10/08/2026 | $100.97 | $102.19 (1.21%) | $102.84 | $100.15 | 528.42 K | $2.80 B |
| 10/07/2026 | $100.48 | $100.43 (-0.05%) | $101.06 | $100.10 | 470.81 K | $2.75 B |
| 10/06/2026 | $99.78 | $100.20 (0.42%) | $100.69 | $99.52 | 329.02 K | $2.74 B |
| 10/05/2026 | $99.46 | $99.49 (0.03%) | $99.78 | $97.27 | 449.60 K | $2.72 B |
| 10/02/2026 | $100.66 | $99.53 (-1.12%) | $100.79 | $98.86 | 269.60 K | $2.73 B |
| 10/01/2026 | $99.39 | $99.69 (0.3%) | $100.72 | $97.00 | 555.20 K | $2.73 B |
| 09/30/2026 | $99.95 | $99.19 (-0.76%) | $100.68 | $97.80 | 452.42 K | $2.72 B |
| 09/29/2026 | $100.10 | $99.90 (-0.2%) | $101.79 | $98.75 | 250.84 K | $2.74 B |
| 09/28/2026 | $100.22 | $101.10 (0.88%) | $101.92 | $98.56 | 327.94 K | $2.77 B |
| 09/25/2026 | $100.73 | $100.47 (-0.26%) | $101.26 | $99.69 | 352.50 K | $2.75 B |
| 09/24/2026 | $102.28 | $101.14 (-1.11%) | $103.41 | $100.55 | 313.80 K | $2.77 B |
| 09/23/2026 | $103.56 | $102.12 (-1.39%) | $104.47 | $101.65 | 390.60 K | $2.80 B |
| 09/22/2026 | $103.90 | $103.56 (-0.33%) | $104.57 | $102.60 | 460.80 K | $2.84 B |
| 09/21/2026 | $100.30 | $102.50 (2.19%) | $103.82 | $99.15 | 367.31 K | $2.81 B |
| 09/18/2026 | $100.66 | $99.92 (-0.74%) | $102.23 | $99.41 | 1.51 M | $2.74 B |
| 09/17/2026 | $103.88 | $101.25 (-2.53%) | $104.29 | $101.03 | 416.91 K | $2.77 B |
| 09/16/2026 | $101.21 | $102.96 (1.73%) | $103.21 | $101.21 | 388.22 K | $2.82 B |
| 09/15/2026 | $102.17 | $101.34 (-0.81%) | $102.17 | $98.00 | 499.70 K | $2.78 B |
| 09/14/2026 | $105.47 | $102.94 (-2.4%) | $107.10 | $102.66 | 470.02 K | $2.82 B |
| 09/11/2026 | $101.96 | $104.05 (2.05%) | $104.09 | $100.20 | 454.70 K | $2.86 B |
| 09/10/2026 | $101.21 | $101.47 (0.26%) | $102.80 | $100.47 | 440.01 K | $2.79 B |
| 09/09/2026 | $103.46 | $101.20 (-2.18%) | $103.86 | $100.55 | 422.20 K | $2.78 B |
| 09/08/2026 | $103.77 | $104.03 (0.25%) | $104.91 | $102.14 | 442.60 K | $2.86 B |
| 09/04/2026 | $105.16 | $105.39 (0.22%) | $106.43 | $104.67 | 306.41 K | $2.89 B |
| 09/03/2026 | $111.52 | $105.64 (-5.27%) | $111.75 | $105.41 | 407.10 K | $2.90 B |
| 09/02/2026 | $113.01 | $111.37 (-1.45%) | $113.24 | $111.22 | 369.30 K | $3.06 B |
| 09/01/2026 | $112.73 | $111.83 (-0.8%) | $113.37 | $110.55 | 542.24 K | $3.07 B |
| 08/31/2026 | $114.09 | $112.65 (-1.26%) | $115.86 | $112.60 | 393.90 K | $3.09 B |
| 08/28/2026 | $113.05 | $114.84 (1.58%) | $115.35 | $112.15 | 359.21 K | $3.15 B |
| 08/27/2026 | $112.31 | $112.53 (0.2%) | $112.98 | $110.12 | 427.00 K | $3.09 B |
| 08/26/2026 | $115.68 | $113.45 (-1.93%) | $117.01 | $112.85 | 503.55 K | $3.11 B |
| 08/25/2026 | $118.93 | $117.35 (-1.33%) | $120.99 | $113.73 | 770.90 K | $3.22 B |
| 08/24/2026 | $112.91 | $115.76 (2.52%) | $116.14 | $112.15 | 534.66 K | $3.18 B |
| 08/21/2026 | $112.76 | $111.63 (-1%) | $114.04 | $111.22 | 389.20 K | $3.07 B |
| 08/20/2026 | $116.05 | $112.89 (-2.72%) | $117.05 | $112.58 | 282.91 K | $3.09 B |
| 08/19/2026 | $116.33 | $116.92 (0.51%) | $117.93 | $115.90 | 190.74 K | $3.20 B |
| 08/18/2026 | $116.54 | $115.58 (-0.82%) | $117.42 | $114.45 | 201.80 K | $3.16 B |
| 08/17/2026 | $115.08 | $114.76 (-0.28%) | $116.55 | $114.62 | 283.90 K | $3.14 B |
| 08/14/2026 | $117.40 | $116.05 (-1.15%) | $117.55 | $114.86 | 211.01 K | $3.18 B |
| 08/13/2026 | $116.33 | $117.42 (0.94%) | $118.42 | $115.96 | 410.10 K | $3.21 B |
| 08/12/2026 | $114.02 | $115.90 (1.65%) | $115.90 | $113.33 | 265.20 K | $3.17 B |
| 08/11/2026 | $113.24 | $115.02 (1.57%) | $116.46 | $113.10 | 267.80 K | $3.15 B |
| 08/10/2026 | $113.00 | $114.04 (0.92%) | $115.00 | $112.27 | 325.00 K | $3.12 B |
| 08/07/2026 | $109.87 | $113.48 (3.29%) | $113.56 | $109.36 | 222.99 K | $3.11 B |
| 08/06/2026 | $112.28 | $110.29 (-1.77%) | $112.65 | $110.00 | 268.61 K | $3.02 B |
| 08/05/2026 | $110.38 | $111.26 (0.8%) | $111.40 | $108.35 | 221.20 K | $3.04 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
