5 DAY PERFORMANCE
+0.38%
1 MONTH PERFORMANCE
+3.18%
3 MONTH PERFORMANCE
-0.04%
6 MONTH PERFORMANCE
-8.32%
YEAR-TO-DATE PERFORMANCE
+0.38%
1 YEAR PERFORMANCE
-2.44%
Marzetti Co. (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/06/2026 | $161.61 | $165.45 (2.38%) | $165.55 | $160.68 | 153.97 K | $4.54 B |
| 01/05/2026 | $163.80 | $162.23 (-0.96%) | $166.22 | $161.99 | 156.60 K | $4.45 B |
| 01/02/2026 | $164.24 | $164.55 (0.19%) | $166.70 | $163.98 | 137.51 K | $4.52 B |
| 12/31/2025 | $163.86 | $164.42 (0.34%) | $165.00 | $163.16 | 141.50 K | $4.51 B |
| 12/30/2025 | $165.14 | $164.04 (-0.67%) | $167.54 | $163.77 | 91.12 K | $4.50 B |
| 12/29/2025 | $166.28 | $166.04 (-0.14%) | $168.48 | $164.61 | 106.50 K | $4.56 B |
| 12/26/2025 | $165.69 | $165.85 (0.1%) | $169.00 | $162.74 | 119.40 K | $4.55 B |
| 12/24/2025 | $164.67 | $165.49 (0.5%) | $166.35 | $162.99 | 98.20 K | $4.54 B |
| 12/23/2025 | $166.80 | $163.70 (-1.86%) | $166.80 | $163.17 | 131.50 K | $4.49 B |
| 12/22/2025 | $168.77 | $166.92 (-1.1%) | $170.61 | $166.75 | 138.20 K | $4.58 B |
| 12/19/2025 | $170.97 | $169.19 (-1.04%) | $172.18 | $165.92 | 316.72 K | $4.65 B |
| 12/18/2025 | $172.51 | $171.69 (-0.48%) | $174.86 | $171.07 | 139.01 K | $4.71 B |
| 12/17/2025 | $171.00 | $173.01 (1.18%) | $174.42 | $170.27 | 126.75 K | $4.75 B |
| 12/16/2025 | $169.34 | $171.69 (1.39%) | $173.03 | $167.90 | 199.11 K | $4.71 B |
| 12/15/2025 | $167.74 | $170.01 (1.35%) | $171.31 | $167.64 | 152.01 K | $4.67 B |
| 12/12/2025 | $166.06 | $166.94 (0.53%) | $167.95 | $164.56 | 123.90 K | $4.58 B |
| 12/11/2025 | $163.32 | $165.81 (1.52%) | $166.75 | $162.06 | 152.50 K | $4.55 B |
| 12/10/2025 | $158.67 | $162.01 (2.1%) | $163.78 | $157.93 | 229.64 K | $4.45 B |
| 12/09/2025 | $158.95 | $158.22 (-0.46%) | $160.10 | $157.16 | 165.50 K | $4.34 B |
| 12/08/2025 | $159.95 | $158.61 (-0.84%) | $161.35 | $156.94 | 170.70 K | $4.35 B |
| 12/05/2025 | $163.04 | $159.95 (-1.9%) | $163.55 | $159.31 | 219.60 K | $4.39 B |
| 12/04/2025 | $164.63 | $164.64 (0.01%) | $167.85 | $164.53 | 166.30 K | $4.52 B |
| 12/03/2025 | $165.39 | $164.89 (-0.3%) | $167.09 | $162.94 | 164.43 K | $4.53 B |
| 12/02/2025 | $166.23 | $164.42 (-1.09%) | $166.40 | $162.04 | 152.50 K | $4.51 B |
| 12/01/2025 | $166.60 | $166.13 (-0.28%) | $167.21 | $165.58 | 144.23 K | $4.56 B |
| 11/28/2025 | $167.13 | $166.94 (-0.11%) | $167.13 | $165.85 | 47.00 K | $4.58 B |
| 11/26/2025 | $168.43 | $167.13 (-0.77%) | $169.82 | $166.25 | 126.30 K | $4.59 B |
| 11/25/2025 | $168.17 | $169.32 (0.68%) | $171.50 | $161.78 | 86.50 K | $4.65 B |
| 11/24/2025 | $171.02 | $167.09 (-2.3%) | $171.61 | $166.93 | 143.70 K | $4.59 B |
| 11/21/2025 | $172.71 | $171.67 (-0.6%) | $175.30 | $171.44 | 141.60 K | $4.71 B |
| 11/20/2025 | $171.49 | $171.74 (0.15%) | $172.67 | $170.02 | 107.32 K | $4.72 B |
| 11/19/2025 | $170.00 | $170.83 (0.49%) | $171.64 | $167.44 | 112.01 K | $4.69 B |
| 11/18/2025 | $168.07 | $170.21 (1.27%) | $170.38 | $167.74 | 96.03 K | $4.67 B |
| 11/17/2025 | $171.00 | $168.07 (-1.71%) | $171.85 | $167.97 | 141.35 K | $4.61 B |
| 11/14/2025 | $171.89 | $171.26 (-0.37%) | $174.22 | $168.06 | 135.73 K | $4.70 B |
| 11/13/2025 | $174.67 | $173.09 (-0.9%) | $175.93 | $171.70 | 123.80 K | $4.75 B |
| 11/12/2025 | $172.17 | $174.10 (1.12%) | $174.76 | $171.02 | 166.80 K | $4.78 B |
| 11/11/2025 | $173.18 | $171.65 (-0.88%) | $174.22 | $171.12 | 106.81 K | $4.71 B |
| 11/10/2025 | $173.10 | $172.44 (-0.38%) | $174.24 | $170.83 | 118.80 K | $4.73 B |
| 11/07/2025 | $172.50 | $172.45 (-0.03%) | $175.66 | $172.05 | 103.11 K | $4.73 B |
| 11/06/2025 | $172.77 | $172.14 (-0.36%) | $174.89 | $169.91 | 128.90 K | $4.73 B |
| 11/05/2025 | $173.61 | $173.76 (0.09%) | $176.22 | $172.06 | 166.15 K | $4.77 B |
| 11/04/2025 | $160.22 | $173.13 (8.06%) | $173.32 | $160.22 | 244.10 K | $4.75 B |
| 11/03/2025 | $155.64 | $158.24 (1.67%) | $159.32 | $152.95 | 241.50 K | $4.34 B |
| 10/31/2025 | $155.81 | $156.79 (0.63%) | $157.65 | $154.54 | 210.30 K | $4.31 B |
| 10/30/2025 | $158.77 | $156.97 (-1.13%) | $160.73 | $156.56 | 140.94 K | $4.31 B |
| 10/29/2025 | $162.39 | $159.69 (-1.66%) | $162.71 | $158.50 | 129.21 K | $4.39 B |
| 10/28/2025 | $162.66 | $163.06 (0.25%) | $164.88 | $160.48 | 110.70 K | $4.48 B |
| 10/27/2025 | $166.54 | $163.35 (-1.92%) | $166.54 | $163.00 | 97.10 K | $4.49 B |
| 10/24/2025 | $167.49 | $166.54 (-0.57%) | $168.15 | $165.67 | 80.72 K | $4.57 B |
| 10/23/2025 | $169.41 | $167.06 (-1.39%) | $170.12 | $165.01 | 74.72 K | $4.59 B |
| 10/22/2025 | $167.72 | $169.41 (1.01%) | $170.50 | $167.07 | 72.50 K | $4.65 B |
| 10/21/2025 | $169.02 | $167.19 (-1.08%) | $169.04 | $166.75 | 80.34 K | $4.59 B |
| 10/20/2025 | $168.98 | $168.63 (-0.21%) | $169.34 | $167.31 | 61.50 K | $4.63 B |
| 10/17/2025 | $165.69 | $168.33 (1.59%) | $169.96 | $165.39 | 133.50 K | $4.62 B |
| 10/16/2025 | $165.68 | $165.22 (-0.28%) | $166.39 | $163.17 | 131.75 K | $4.54 B |
| 10/15/2025 | $165.21 | $165.32 (0.07%) | $166.38 | $164.58 | 106.65 K | $4.54 B |
| 10/14/2025 | $163.58 | $165.17 (0.97%) | $165.46 | $162.74 | 119.71 K | $4.54 B |
| 10/13/2025 | $164.92 | $163.99 (-0.56%) | $165.06 | $163.33 | 91.41 K | $4.50 B |
| 10/10/2025 | $163.52 | $164.88 (0.83%) | $165.26 | $162.41 | 132.90 K | $4.53 B |
| 10/09/2025 | $164.56 | $163.27 (-0.78%) | $165.32 | $162.61 | 135.42 K | $4.48 B |
| 10/08/2025 | $166.00 | $165.40 (-0.36%) | $166.41 | $163.86 | 119.10 K | $4.54 B |
| 10/07/2025 | $164.84 | $164.68 (-0.1%) | $166.45 | $163.76 | 128.30 K | $4.52 B |
| 10/06/2025 | $168.60 | $165.10 (-2.08%) | $169.60 | $164.92 | 141.70 K | $4.54 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.
