The Marzetti Company - Common Stock (MZTI)

Historical Prices For The Marzetti Company - Common Stock (MZTI)

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	172.79	173.69	170.86	172.74	92,018	172.74
9/30/2025	171.05	173.79	171.05	172.79	109,443	172.79
9/29/2025	172.36	172.81	170.64	171.59	110,903	171.59
9/26/2025	172.69	174.78	171.85	172.25	136,570	172.25
9/25/2025	174.41	174.88	171.87	172.24	88,275	172.24
9/24/2025	174.51	175.58	173.63	174.41	128,344	174.41
9/23/2025	175.93	177.84	174.63	174.70	98,058	174.70
9/22/2025	176.35	178.33	175.74	175.79	100,945	175.79
9/19/2025	181.04	182.30	176.77	176.89	369,727	176.89
9/18/2025	180.71	182.56	180.48	181.12	110,599	181.12
9/17/2025	182.29	184.26	180.06	180.50	124,759	180.50
9/16/2025	181.79	183.81	181.10	181.62	148,868	181.62
9/15/2025	184.00	184.21	181.71	182.38	123,385	182.38
9/12/2025	184.97	185.27	182.84	183.02	89,359	183.02
9/11/2025	181.73	185.56	181.40	185.29	119,616	185.29
9/10/2025	181.78	181.78	178.76	180.61	122,776	180.61
9/09/2025	183.60	185.53	181.51	182.42	106,685	182.42
9/08/2025	184.46	186.94	183.60	184.28	164,095	184.28
9/05/2025	183.55	186.10	183.55	184.46	143,600	183.51
9/04/2025	182.57	183.91	180.94	183.91	113,485	182.96
9/03/2025	180.55	182.22	179.46	181.52	129,270	180.59
9/02/2025	182.17	182.40	177.67	181.52	125,049	180.59
8/29/2025	180.87	183.24	180.87	182.60	139,447	181.66
8/28/2025	182.15	182.15	178.27	180.56	187,777	179.63
8/27/2025	180.75	182.04	179.88	181.76	162,510	180.82
8/26/2025	185.72	185.72	181.00	181.45	193,161	180.52
8/25/2025	188.72	188.72	184.15	185.08	166,565	184.13
8/22/2025	180.96	190.96	180.70	189.18	217,996	188.21
8/21/2025	174.72	183.31	174.08	177.92	307,845	177.00
8/20/2025	181.18	181.84	177.28	178.32	176,049	177.40
8/19/2025	181.17	183.59	179.20	180.48	107,578	179.55
8/18/2025	180.94	181.42	179.48	180.51	104,574	179.58
8/15/2025	181.84	181.84	179.00	180.29	92,412	179.36
8/14/2025	181.67	182.30	179.34	181.36	98,935	180.43
8/13/2025	180.94	183.79	180.94	183.05	102,038	182.11
8/12/2025	178.20	181.16	177.37	180.75	132,504	179.82
8/11/2025	178.32	179.90	175.94	177.86	135,935	176.94
8/08/2025	178.68	179.56	177.00	178.32	93,166	177.40
8/07/2025	178.44	178.64	175.29	177.99	120,014	177.07
8/06/2025	178.29	178.29	176.48	177.49	111,386	176.58
8/05/2025	179.00	180.70	178.06	178.39	94,852	177.47
8/04/2025	177.67	179.53	173.03	179.53	108,765	178.60
8/01/2025	177.70	178.78	176.05	176.85	162,169	175.94
7/31/2025	179.27	180.53	176.87	177.76	201,546	176.84
7/30/2025	184.93	185.50	180.42	181.02	129,824	180.09
7/29/2025	182.49	184.73	181.21	183.98	89,363	183.03
7/28/2025	180.31	181.31	177.08	181.31	90,459	180.38
7/25/2025	181.19	181.38	179.14	180.77	75,696	179.84
7/24/2025	182.65	182.65	180.58	181.01	87,365	180.08
7/23/2025	183.76	186.19	182.30	183.37	123,252	182.43
7/22/2025	178.47	184.70	178.47	182.85	123,995	181.91
7/21/2025	178.90	180.78	178.02	180.17	105,167	179.24
7/18/2025	178.93	179.21	177.15	179.01	98,972	178.09
7/17/2025	173.93	178.03	171.96	177.75	141,750	176.84
7/16/2025	171.62	174.50	171.06	173.77	115,556	172.88
7/15/2025	176.62	177.23	171.41	171.50	118,931	170.62
7/14/2025	174.24	176.99	172.99	176.65	125,937	175.74
7/11/2025	175.77	175.91	173.89	174.57	100,382	173.67
7/10/2025	174.68	178.14	173.63	175.79	181,569	174.88
7/09/2025	175.74	175.98	173.52	175.03	133,627	174.13
7/08/2025	173.94	175.71	173.10	174.89	150,394	173.99
7/07/2025	178.64	179.65	173.05	173.96	166,324	173.06
7/03/2025	181.31	181.90	178.72	180.02	87,014	179.09
7/02/2025	180.40	0.00	181.57	181.57	236,635	180.63