5 DAY PERFORMANCE
+59.26%
1 MONTH PERFORMANCE
+46.89%
3 MONTH PERFORMANCE
+53.16%
6 MONTH PERFORMANCE
+13.80%
YEAR-TO-DATE PERFORMANCE
-0.27%
1 YEAR PERFORMANCE
-7.30%
Marzetti Co. (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $100.30 | $101.83 (1.52%) | $102.20 | $98.90 | 39.69 K | |
| 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 |
| 08/04/2026 | $109.53 | $110.30 (0.7%) | $111.10 | $108.96 | 263.10 K | $3.02 B |
| 08/03/2026 | $110.18 | $110.75 (0.52%) | $111.87 | $108.05 | 476.80 K | $3.03 B |
| 07/31/2026 | $107.02 | $106.87 (-0.14%) | $107.86 | $105.54 | 354.33 K | $2.92 B |
| 07/30/2026 | $109.87 | $107.61 (-2.06%) | $109.88 | $107.20 | 311.60 K | $2.94 B |
| 07/29/2026 | $110.13 | $111.24 (1.01%) | $112.47 | $109.59 | 305.00 K | $3.04 B |
| 07/28/2026 | $109.63 | $110.19 (0.51%) | $112.98 | $109.50 | 357.33 K | $3.02 B |
| 07/27/2026 | $108.26 | $107.48 (-0.72%) | $109.46 | $107.43 | 251.50 K | $2.94 B |
| 07/24/2026 | $106.72 | $107.19 (0.44%) | $108.08 | $106.72 | 181.10 K | $2.93 B |
| 07/23/2026 | $107.97 | $106.55 (-1.32%) | $107.97 | $105.85 | 246.30 K | $2.92 B |
| 07/22/2026 | $108.83 | $108.64 (-0.17%) | $111.00 | $108.31 | 255.30 K | $2.97 B |
| 07/21/2026 | $110.05 | $108.22 (-1.66%) | $111.38 | $107.30 | 242.90 K | $2.96 B |
| 07/20/2026 | $107.28 | $110.29 (2.81%) | $110.61 | $105.64 | 344.32 K | $3.02 B |
| 07/17/2026 | $111.40 | $107.14 (-3.82%) | $112.95 | $106.11 | 284.70 K | $2.93 B |
| 07/16/2026 | $106.84 | $109.85 (2.82%) | $109.92 | $105.74 | 395.03 K | $3.01 B |
| 07/15/2026 | $108.36 | $105.47 (-2.67%) | $108.86 | $105.17 | 294.20 K | $2.89 B |
| 07/14/2026 | $113.75 | $106.96 (-5.97%) | $114.11 | $106.82 | 432.40 K | $2.93 B |
| 07/13/2026 | $115.25 | $114.11 (-0.99%) | $116.49 | $113.60 | 181.56 K | $3.12 B |
| 07/10/2026 | $112.81 | $114.80 (1.76%) | $115.27 | $111.78 | 183.31 K | $3.14 B |
| 07/09/2026 | $111.98 | $112.09 (0.1%) | $112.21 | $109.21 | 245.90 K | $3.07 B |
| 07/08/2026 | $113.43 | $112.15 (-1.13%) | $114.01 | $111.76 | 279.04 K | $3.07 B |
| 07/07/2026 | $114.84 | $113.61 (-1.07%) | $115.63 | $113.19 | 214.70 K | $3.11 B |
| 07/06/2026 | $115.37 | $112.33 (-2.64%) | $117.41 | $111.13 | 214.02 K | $3.07 B |
| 07/02/2026 | $116.15 | $115.79 (-0.31%) | $117.95 | $114.61 | 433.12 K | $3.17 B |
| 07/01/2026 | $114.87 | $116.15 (1.11%) | $117.90 | $114.87 | 233.30 K | $3.18 B |
| 06/30/2026 | $114.88 | $114.16 (-0.63%) | $115.06 | $113.36 | 228.90 K | $3.12 B |
| 06/29/2026 | $114.87 | $115.52 (0.57%) | $115.66 | $113.87 | 342.03 K | $3.16 B |
| 06/26/2026 | $113.18 | $115.92 (2.42%) | $116.91 | $112.07 | 882.20 K | $3.17 B |
| 06/25/2026 | $112.56 | $112.41 (-0.13%) | $114.73 | $111.73 | 251.60 K | $3.08 B |
| 06/24/2026 | $109.58 | $112.56 (2.72%) | $112.78 | $109.58 | 368.44 K | $3.08 B |
| 06/23/2026 | $106.99 | $108.99 (1.87%) | $109.46 | $106.03 | 365.82 K | $2.98 B |
| 06/22/2026 | $106.62 | $104.72 (-1.78%) | $107.29 | $104.28 | 442.80 K | $2.87 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.
