5 DAY PERFORMANCE
+53.16%
1 MONTH PERFORMANCE
+42.58%
3 MONTH PERFORMANCE
+14.66%
6 MONTH PERFORMANCE
+0.16%
YEAR-TO-DATE PERFORMANCE
-0.27%
1 YEAR PERFORMANCE
-4.61%
Marzetti Co. (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $106.62 | $104.72 (-1.78%) | $107.29 | $104.28 | 442.80 K | $2.87 B |
| 06/18/2026 | $105.64 | $107.06 (1.34%) | $108.08 | $105.30 | 894.00 K | $2.93 B |
| 06/17/2026 | $107.82 | $105.64 (-2.02%) | $108.55 | $104.58 | 425.26 K | $2.89 B |
| 06/16/2026 | $108.69 | $108.92 (0.21%) | $111.21 | $108.18 | 248.01 K | $2.98 B |
| 06/15/2026 | $111.02 | $108.69 (-2.1%) | $112.14 | $108.39 | 389.50 K | $2.97 B |
| 06/12/2026 | $109.63 | $111.61 (1.81%) | $111.82 | $108.87 | 269.00 K | $3.05 B |
| 06/11/2026 | $108.69 | $109.46 (0.71%) | $110.04 | $108.10 | 240.83 K | $3.00 B |
| 06/10/2026 | $110.66 | $109.36 (-1.17%) | $111.54 | $108.64 | 328.00 K | $2.99 B |
| 06/09/2026 | $108.97 | $110.01 (0.95%) | $111.94 | $108.97 | 300.42 K | $3.01 B |
| 06/08/2026 | $106.22 | $108.96 (2.58%) | $109.07 | $106.13 | 221.12 K | $2.98 B |
| 06/05/2026 | $106.00 | $107.36 (1.28%) | $109.07 | $105.80 | 302.07 K | $2.94 B |
| 06/04/2026 | $108.98 | $106.47 (-2.3%) | $111.64 | $106.29 | 364.40 K | $2.91 B |
| 06/03/2026 | $108.00 | $107.01 (-0.92%) | $108.63 | $105.87 | 516.60 K | $2.93 B |
| 06/02/2026 | $109.47 | $108.83 (-0.58%) | $110.12 | $108.07 | 338.10 K | $2.98 B |
| 06/01/2026 | $111.62 | $109.68 (-1.74%) | $113.48 | $108.21 | 254.74 K | $3.00 B |
| 05/29/2026 | $113.44 | $111.94 (-1.32%) | $114.83 | $111.60 | 501.80 K | $3.06 B |
| 05/28/2026 | $114.93 | $114.22 (-0.62%) | $115.47 | $113.01 | 323.00 K | $3.13 B |
| 05/27/2026 | $114.46 | $114.93 (0.41%) | $115.84 | $114.17 | 358.20 K | $3.14 B |
| 05/26/2026 | $114.24 | $114.27 (0.03%) | $115.26 | $112.93 | 500.50 K | $3.13 B |
| 05/22/2026 | $112.77 | $115.00 (1.98%) | $115.11 | $112.77 | 352.04 K | $3.15 B |
| 05/21/2026 | $111.34 | $112.77 (1.28%) | $114.47 | $110.31 | 322.20 K | $3.09 B |
| 05/20/2026 | $113.36 | $112.00 (-1.2%) | $115.38 | $110.64 | 411.80 K | $3.06 B |
| 05/19/2026 | $113.39 | $113.89 (0.44%) | $114.68 | $111.72 | 280.53 K | $3.12 B |
| 05/18/2026 | $114.38 | $112.98 (-1.22%) | $116.23 | $112.74 | 369.04 K | $3.09 B |
| 05/15/2026 | $115.07 | $114.01 (-0.92%) | $116.84 | $112.59 | 306.32 K | $3.12 B |
| 05/14/2026 | $115.19 | $114.39 (-0.69%) | $117.37 | $113.98 | 281.41 K | $3.13 B |
| 05/13/2026 | $113.47 | $114.25 (0.69%) | $115.57 | $112.65 | 364.60 K | $3.13 B |
| 05/12/2026 | $113.54 | $114.52 (0.86%) | $115.53 | $113.01 | 449.84 K | $3.13 B |
| 05/11/2026 | $113.69 | $112.29 (-1.23%) | $114.45 | $112.10 | 339.80 K | $3.07 B |
| 05/08/2026 | $116.77 | $113.69 (-2.64%) | $117.49 | $113.55 | 350.91 K | $3.11 B |
| 05/07/2026 | $117.56 | $116.96 (-0.51%) | $120.06 | $116.35 | 354.03 K | $3.20 B |
| 05/06/2026 | $120.09 | $117.56 (-2.11%) | $121.97 | $117.54 | 423.21 K | $3.22 B |
| 05/05/2026 | $115.86 | $118.71 (2.46%) | $119.29 | $111.06 | 509.60 K | $3.25 B |
| 05/04/2026 | $120.71 | $116.22 (-3.72%) | $122.46 | $111.04 | 953.23 K | $3.18 B |
| 05/01/2026 | $130.64 | $124.38 (-4.79%) | $131.74 | $122.63 | 675.00 K | $3.40 B |
| 04/30/2026 | $127.89 | $130.28 (1.87%) | $130.60 | $126.78 | 352.60 K | $3.56 B |
| 04/29/2026 | $125.92 | $128.50 (2.05%) | $129.15 | $125.43 | 292.10 K | $3.52 B |
| 04/28/2026 | $128.93 | $126.92 (-1.56%) | $129.81 | $125.59 | 267.52 K | $3.47 B |
| 04/27/2026 | $127.21 | $127.60 (0.31%) | $129.51 | $126.00 | 301.63 K | $3.49 B |
| 04/24/2026 | $125.00 | $127.48 (1.98%) | $129.80 | $125.00 | 303.94 K | $3.49 B |
| 04/23/2026 | $127.36 | $125.33 (-1.59%) | $127.65 | $124.25 | 356.43 K | $3.43 B |
| 04/22/2026 | $127.52 | $127.16 (-0.28%) | $128.18 | $125.33 | 336.41 K | $3.48 B |
| 04/21/2026 | $133.11 | $127.13 (-4.49%) | $133.75 | $126.43 | 422.40 K | $3.48 B |
| 04/20/2026 | $138.63 | $133.25 (-3.88%) | $138.76 | $133.06 | 349.40 K | $3.65 B |
| 04/17/2026 | $137.65 | $138.86 (0.88%) | $139.03 | $136.05 | 268.30 K | $3.80 B |
| 04/16/2026 | $136.34 | $136.80 (0.34%) | $138.76 | $133.79 | 369.44 K | $3.74 B |
| 04/15/2026 | $141.43 | $136.59 (-3.42%) | $141.95 | $136.33 | 491.23 K | $3.74 B |
| 04/14/2026 | $142.95 | $142.31 (-0.45%) | $143.54 | $140.81 | 334.80 K | $3.89 B |
| 04/13/2026 | $142.27 | $143.34 (0.75%) | $143.71 | $139.69 | 305.44 K | $3.92 B |
| 04/10/2026 | $145.46 | $142.00 (-2.38%) | $145.56 | $141.35 | 265.50 K | $3.89 B |
| 04/09/2026 | $143.09 | $146.39 (2.31%) | $146.86 | $143.09 | 368.04 K | $4.01 B |
| 04/08/2026 | $145.76 | $144.38 (-0.95%) | $146.69 | $143.68 | 400.20 K | $3.95 B |
| 04/07/2026 | $142.97 | $144.71 (1.22%) | $145.81 | $142.81 | 215.34 K | $3.96 B |
| 04/06/2026 | $141.64 | $142.97 (0.94%) | $143.93 | $141.10 | 249.53 K | $3.91 B |
| 04/02/2026 | $138.18 | $141.64 (2.5%) | $141.99 | $137.40 | 237.93 K | $3.88 B |
| 04/01/2026 | $139.60 | $138.48 (-0.8%) | $139.68 | $137.72 | 240.75 K | $3.79 B |
| 03/31/2026 | $141.06 | $138.33 (-1.94%) | $142.10 | $138.20 | 244.35 K | $3.79 B |
| 03/30/2026 | $137.90 | $139.65 (1.27%) | $139.98 | $136.91 | 306.00 K | $3.82 B |
| 03/27/2026 | $140.66 | $137.13 (-2.51%) | $140.95 | $136.72 | 369.02 K | $3.75 B |
| 03/26/2026 | $139.61 | $141.71 (1.5%) | $143.32 | $138.87 | 206.80 K | $3.88 B |
| 03/25/2026 | $141.57 | $139.85 (-1.21%) | $141.57 | $137.46 | 236.40 K | $3.83 B |
| 03/24/2026 | $141.74 | $141.07 (-0.47%) | $143.41 | $140.10 | 312.30 K | $3.86 B |
| 03/23/2026 | $144.91 | $143.00 (-1.32%) | $146.17 | $142.66 | 234.60 K | $3.91 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.
