NASDAQ:MZTI | Historical Stock Price | MARZETTI CO

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.17$4.08$14.19$49.38$171.84$598.011980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1980

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1980-12-31$1.62$1.623,000——
1980-12-30$1.60$1.6028,500——
1980-12-29$1.67$1.677,500——
1980-12-26$1.67$1.670——
1980-12-24$1.67$1.6757,750——
1980-12-23$1.70$1.7039,000——
1980-12-22$1.70$1.704,500——
1980-12-19$1.70$1.7011,250——
1980-12-18$1.70$1.703,000——
1980-12-17$1.70$1.7021,000——
1980-12-16$1.70$1.7031,500——
1980-12-15$1.75$1.7531,500——
1980-12-12$1.70$1.706,000——
1980-12-11$1.70$1.7022,500——
1980-12-10$1.80$1.8015,750——
1980-12-09$1.77$1.773,750——
1980-12-08$1.80$1.8022,500——
1980-12-05$1.83$1.8317,250——
1980-12-04$1.87$1.8730,000——
1980-12-03$1.87$1.8744,250——
1980-12-02$1.87$1.8718,750——
1980-12-01$1.93$1.936,750——
1980-11-28$1.93$1.931,500——
1980-11-26$1.97$1.9721,000——
1980-11-25$1.97$1.9720,250——
1980-11-24$1.97$1.973,000——
1980-11-21$1.97$1.9775,000——
1980-11-20$2.08$2.0832,250——
1980-11-19$2.08$2.0811,250——
1980-11-18$2.08$2.0815,750——
1980-11-17$2.07$2.0735,250——
1980-11-14$2.07$2.0728,500——
1980-11-13$2.07$2.073,750——
1980-11-12$2.07$2.0735,250——
1980-11-11$2.03$2.0330,000——
1980-11-10$2.03$2.0317,250——
1980-11-07$2.03$2.0310,500——
1980-11-06$2.03$2.036,000——
1980-11-05$2.03$2.0336,000——
1980-11-03$1.97$1.9710,500——
1980-10-31$1.97$1.979,000——
1980-10-30$1.97$1.973,000——
1980-10-29$1.97$1.970——
1980-10-28$1.97$1.974,500——
1980-10-27$1.97$1.9719,500——
1980-10-24$1.97$1.9728,500——
1980-10-23$1.97$1.9728,500——
1980-10-22$1.98$1.986,750——
1980-10-21$1.97$1.9775,750——
1980-10-20$1.87$1.8728,500——
1980-10-17$1.83$1.8333,000——
1980-10-16$1.80$1.8030,000——
1980-10-15$1.77$1.7715,750——
1980-10-14$1.77$1.7736,750——
1980-10-13$1.77$1.776,750——
1980-10-10$1.77$1.774,500——
1980-10-09$1.77$1.7716,500——
1980-10-08$1.77$1.773,750——
1980-10-07$1.77$1.7726,250——
1980-10-06$1.75$1.753,000——
1980-10-03$1.75$1.753,750——
1980-10-02$1.75$1.751,500——
1980-10-01$1.75$1.754,500——
1980-09-30$1.75$1.7530,000——
1980-09-29$1.80$1.800——
1980-09-26$1.80$1.8029,250——
1980-09-25$1.80$1.8022,500——
1980-09-24$1.83$1.8311,250——
1980-09-23$1.83$1.8343,500——
1980-09-22$1.83$1.8335,250——
1980-09-19$1.80$1.8034,500——
1980-09-18$1.83$1.839,750——
1980-09-17$1.83$1.8315,750——
1980-09-16$1.80$1.8014,250——
1980-09-15$1.78$1.7826,250——
1980-09-12$1.78$1.7827,750——
1980-09-11$1.78$1.7831,500——
1980-09-10$1.77$1.776,000——
1980-09-09$1.77$1.7719,500——
1980-09-08$1.83$1.8360,750——
1980-09-05$1.83$1.833,750——
1980-09-04$1.83$1.8381,750——
1980-09-03$1.87$1.8745,000——
1980-09-02$1.83$1.838,250——
1980-08-29$1.83$1.833,750——
1980-08-28$1.83$1.8342,000——
1980-08-27$1.83$1.8346,500——
1980-08-26$1.83$1.8323,250——
1980-08-25$1.83$1.8318,000——
1980-08-22$1.83$1.8324,000——
1980-08-21$1.83$1.8336,750——
1980-08-20$1.80$1.8012,750——
1980-08-19$1.80$1.8012,000——
1980-08-18$1.80$1.808,250——
1980-08-15$1.83$1.8369,000——
1980-08-14$1.80$1.8035,250——
1980-08-13$1.77$1.7715,750——
1980-08-12$1.73$1.7327,000——
1980-08-11$1.70$1.7019,500——
1980-08-08$1.70$1.7023,250——
1980-08-07$1.67$1.6751,750——
1980-08-06$1.63$1.6318,000——
1980-08-05$1.63$1.631,500——
1980-08-04$1.67$1.679,000——
1980-08-01$1.67$1.673,750——
1980-07-31$1.67$1.670——
1980-07-30$1.67$1.673,750——
1980-07-29$1.67$1.671,500——
1980-07-28$1.67$1.678,250——
1980-07-25$1.70$1.7014,250——
1980-07-24$1.73$1.732,250——
1980-07-23$1.73$1.736,750——
1980-07-22$1.73$1.733,750——
1980-07-21$1.73$1.734,500——
1980-07-18$1.73$1.732,250——
1980-07-17$1.73$1.730——
1980-07-16$1.73$1.7321,000——
1980-07-15$1.77$1.7715,750——
1980-07-14$1.80$1.8033,750——
1980-07-11$1.87$1.879,750——
1980-07-10$1.87$1.871,500——
1980-07-09$1.90$1.9018,000——
1980-07-08$1.90$1.9011,250——
1980-07-07$1.90$1.909,000——
1980-07-03$1.87$1.8716,500——
1980-07-02$1.87$1.8723,250——
1980-07-01$1.87$1.8729,250——
1980-06-30$1.87$1.8719,500——
1980-06-27$1.87$1.8712,750——
1980-06-26$1.87$1.8718,750——
1980-06-25$1.83$1.836,750——
1980-06-24$1.83$1.832,250——
1980-06-23$1.83$1.8326,250——
1980-06-20$1.83$1.8335,250——
1980-06-19$1.83$1.8314,250——
1980-06-18$1.83$1.835,250——
1980-06-17$1.83$1.8334,500——
1980-06-16$1.83$1.8317,250——
1980-06-13$1.83$1.8338,250——
1980-06-12$1.83$1.8399,000——
1980-06-11$1.83$1.8327,000——
1980-06-10$1.83$1.8338,250——
1980-06-09$1.80$1.809,000——
1980-06-06$1.77$1.7734,500——
1980-06-05$1.73$1.739,000——
1980-06-04$1.73$1.7314,250——
1980-06-03$1.73$1.7312,750——
1980-06-02$1.67$1.6719,500——
1980-05-30$1.57$1.5738,250——
1980-05-29$1.43$1.4318,000——
1980-05-28$1.40$1.409,750——
1980-05-27$1.37$1.3710,500——
1980-05-23$1.33$1.3320,250——
1980-05-22$1.27$1.273,750——
1980-05-21$1.27$1.2710,500——
1980-05-20$1.27$1.2722,500——
1980-05-19$1.27$1.273,000——
1980-05-16$1.23$1.2333,750——
1980-05-15$1.27$1.2739,750——
1980-05-14$1.27$1.2727,000——
1980-05-13$1.23$1.239,750——
1980-05-12$1.23$1.2324,750——
1980-05-09$1.23$1.2319,500——
1980-05-08$1.23$1.2328,500——
1980-05-07$1.23$1.235,250——
1980-05-06$1.23$1.231,500——
1980-05-05$1.23$1.2323,250——
1980-05-02$1.23$1.2318,750——
1980-05-01$1.23$1.234,500——
1980-04-30$1.23$1.234,500——
1980-04-29$1.27$1.271,500——
1980-04-28$1.23$1.2343,500——
1980-04-25$1.23$1.231,500——
1980-04-24$1.27$1.276,750——
1980-04-23$1.27$1.273,750——
1980-04-22$1.27$1.2713,500——
1980-04-21$1.27$1.2752,500——
1980-04-18$1.27$1.272,250——
1980-04-17$1.27$1.27750——
1980-04-16$1.27$1.278,250——
1980-04-15$1.27$1.27750——
1980-04-14$1.27$1.273,750——
1980-04-11$1.27$1.273,750——
1980-04-10$1.27$1.273,750——
1980-04-09$1.27$1.2720,250——
1980-04-08$1.30$1.308,250——
1980-04-07$1.30$1.3027,000——
1980-04-03$1.30$1.3015,750——
1980-04-02$1.30$1.300——
1980-04-01$1.30$1.3019,500——
1980-03-31$1.30$1.309,750——
1980-03-28$1.30$1.305,250——
1980-03-27$1.30$1.307,500——
1980-03-26$1.30$1.307,500——
1980-03-25$1.30$1.3033,000——
1980-03-24$1.33$1.3360,000——
1980-03-21$1.33$1.3325,500——
1980-03-20$1.33$1.3329,250——
1980-03-19$1.33$1.3315,750——
1980-03-18$1.33$1.3316,500——
1980-03-17$1.37$1.376,000——