5 DAY PERFORMANCE
+0.20%
1 MONTH PERFORMANCE
-5.78%
3 MONTH PERFORMANCE
-5.77%
6 MONTH PERFORMANCE
-12.15%
YEAR-TO-DATE PERFORMANCE
-3.67%
1 YEAR PERFORMANCE
-16.04%
Marzetti Co. (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $160.27 | $158.38 (-1.18%) | $160.99 | $156.45 | 171.91 K | $4.34 B |
| 02/13/2026 | $158.86 | $159.74 (0.55%) | $160.16 | $157.14 | 165.43 K | $4.38 B |
| 02/12/2026 | $156.24 | $158.07 (1.17%) | $159.63 | $155.42 | 170.30 K | $4.33 B |
| 02/11/2026 | $155.12 | $156.10 (0.63%) | $157.50 | $152.17 | 172.20 K | $4.28 B |
| 02/10/2026 | $155.18 | $155.12 (-0.04%) | $156.90 | $153.55 | 210.52 K | $4.25 B |
| 02/09/2026 | $155.14 | $154.51 (-0.41%) | $157.61 | $153.18 | 218.53 K | $4.23 B |
| 02/06/2026 | $155.90 | $154.74 (-0.74%) | $156.47 | $152.91 | 237.63 K | $4.24 B |
| 02/05/2026 | $159.26 | $154.70 (-2.86%) | $159.26 | $153.44 | 257.10 K | $4.24 B |
| 02/04/2026 | $162.48 | $155.51 (-4.29%) | $163.77 | $155.51 | 527.20 K | $4.26 B |
| 02/03/2026 | $165.00 | $160.54 (-2.7%) | $165.00 | $155.07 | 553.20 K | $4.40 B |
| 02/02/2026 | $172.77 | $173.91 (0.66%) | $176.26 | $171.73 | 362.40 K | $4.77 B |
| 01/30/2026 | $167.01 | $171.57 (2.73%) | $171.70 | $167.00 | 245.50 K | $4.70 B |
| 01/29/2026 | $166.85 | $167.58 (0.44%) | $169.04 | $166.27 | 128.30 K | $4.60 B |
| 01/28/2026 | $167.34 | $166.28 (-0.63%) | $167.34 | $164.47 | 123.45 K | $4.57 B |
| 01/27/2026 | $166.89 | $167.64 (0.45%) | $167.96 | $164.80 | 184.33 K | $4.60 B |
| 01/26/2026 | $169.28 | $167.46 (-1.08%) | $170.26 | $166.79 | 123.95 K | $4.60 B |
| 01/23/2026 | $168.06 | $168.62 (0.33%) | $169.15 | $166.94 | 86.00 K | $4.63 B |
| 01/22/2026 | $168.42 | $169.06 (0.38%) | $170.61 | $167.63 | 107.40 K | $4.64 B |
| 01/21/2026 | $169.67 | $168.62 (-0.62%) | $171.51 | $167.81 | 279.61 K | $4.63 B |
| 01/20/2026 | $167.57 | $169.13 (0.93%) | $169.90 | $165.90 | 104.02 K | $4.64 B |
| 01/16/2026 | $168.99 | $168.09 (-0.53%) | $169.66 | $165.97 | 96.90 K | $4.61 B |
| 01/15/2026 | $170.29 | $169.73 (-0.33%) | $170.64 | $168.66 | 96.30 K | $4.66 B |
| 01/14/2026 | $166.54 | $170.06 (2.11%) | $170.80 | $166.54 | 111.10 K | $4.67 B |
| 01/13/2026 | $168.91 | $166.86 (-1.21%) | $168.93 | $165.92 | 92.10 K | $4.58 B |
| 01/12/2026 | $167.32 | $168.92 (0.96%) | $169.40 | $166.42 | 98.65 K | $4.64 B |
| 01/09/2026 | $167.27 | $167.94 (0.4%) | $171.69 | $167.06 | 125.70 K | $4.61 B |
| 01/08/2026 | $164.27 | $167.94 (2.23%) | $169.54 | $164.27 | 127.94 K | $4.61 B |
| 01/07/2026 | $166.12 | $165.06 (-0.64%) | $167.34 | $163.83 | 116.14 K | $4.53 B |
| 01/06/2026 | $161.61 | $165.45 (2.38%) | $165.55 | $160.68 | 154.00 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 |
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.
