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 — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$32.13$43.49188,400——
1998-12-30$30.00$40.61251,800——
1998-12-29$30.25$40.95133,000——
1998-12-28$29.00$39.2655,500——
1998-12-24$29.00$39.2628,300——
1998-12-23$29.00$39.26127,200——
1998-12-22$29.00$39.2669,000——
1998-12-21$29.50$39.93236,500——
1998-12-18$28.75$38.92160,000——
1998-12-17$28.75$38.9258,500——
1998-12-16$29.06$39.34158,600——
1998-12-15$28.88$39.09280,800——
1998-12-14$29.00$39.26200,700——
1998-12-11$29.19$39.51232,800——
1998-12-10$29.25$39.59315,600——
1998-12-09$29.13$39.42291,000——
1998-12-08$29.00$39.26142,300——
1998-12-07$29.25$39.3994,700——
1998-12-04$29.19$39.31145,300——
1998-12-03$28.56$38.4650,300——
1998-12-02$28.38$38.21183,700——
1998-12-01$28.06$37.79186,500——
1998-11-30$27.50$37.03232,500——
1998-11-27$28.31$38.1315,500——
1998-11-25$28.63$38.55355,700——
1998-11-24$28.63$38.55553,600——
1998-11-23$28.75$38.72146,700——
1998-11-20$28.19$37.96516,800——
1998-11-19$27.63$37.20414,900——
1998-11-18$27.88$37.54809,700——
1998-11-17$28.63$38.55181,300——
1998-11-16$29.06$39.14138,400——
1998-11-13$30.00$40.4089,700——
1998-11-12$31.00$41.7562,900——
1998-11-11$30.63$41.2437,700——
1998-11-10$30.75$41.41223,400——
1998-11-09$31.06$41.8369,300——
1998-11-06$31.44$42.34182,200——
1998-11-05$31.00$41.75241,500——
1998-11-04$30.88$41.5851,900——
1998-11-03$31.25$42.0846,400——
1998-11-02$30.38$40.91148,900——
1998-10-30$30.00$40.40111,500——
1998-10-29$30.31$40.8252,900——
1998-10-28$30.63$41.24166,000——
1998-10-27$30.94$41.6626,400——
1998-10-26$30.75$41.41133,300——
1998-10-23$29.59$39.8562,600——
1998-10-22$29.69$39.9882,000——
1998-10-21$29.25$39.39214,000——
1998-10-20$28.81$38.80124,000——
1998-10-19$28.38$38.2192,200——
1998-10-16$27.48$37.0136,000——
1998-10-15$26.56$35.77114,400——
1998-10-14$25.75$34.68148,100——
1998-10-13$26.38$35.52432,000——
1998-10-12$29.00$39.0536,600——
1998-10-09$29.88$40.2345,400——
1998-10-08$29.38$39.56143,000——
1998-10-07$30.25$40.7458,200——
1998-10-06$30.63$41.2484,000——
1998-10-05$30.25$40.7430,900——
1998-10-02$30.25$40.7468,600——
1998-10-01$30.63$41.24164,300——
1998-09-30$30.75$41.41131,300——
1998-09-29$30.75$41.4171,000——
1998-09-28$30.88$41.5823,900——
1998-09-25$30.13$40.5781,600——
1998-09-24$30.25$40.7415,600——
1998-09-23$30.69$41.3353,100——
1998-09-22$30.44$40.9921,000——
1998-09-21$30.25$40.7425,200——
1998-09-18$30.44$40.99102,400——
1998-09-17$29.81$40.15107,900——
1998-09-16$30.50$41.07144,400——
1998-09-15$30.66$41.28156,800——
1998-09-14$30.25$40.74113,300——
1998-09-11$30.63$41.24137,900——
1998-09-10$29.91$40.2793,400——
1998-09-09$29.75$40.0692,900——
1998-09-08$30.63$41.24374,400——
1998-09-04$29.75$39.8846,600——
1998-09-03$28.69$38.4554,900——
1998-09-02$28.59$38.33216,300——
1998-09-01$30.00$40.21222,100——
1998-08-31$28.88$38.70184,300——
1998-08-28$32.00$42.8969,900——
1998-08-27$30.06$40.29307,800——
1998-08-26$33.00$44.2357,000——
1998-08-25$33.31$44.6561,800——
1998-08-24$34.50$46.2419,600——
1998-08-21$35.25$47.2535,600——
1998-08-20$35.00$46.9134,700——
1998-08-19$36.63$49.0947,600——
1998-08-18$37.34$50.0561,200——
1998-08-17$37.31$50.0147,000——
1998-08-14$37.50$50.2652,000——
1998-08-13$35.75$47.9280,700——
1998-08-12$36.91$49.4788,000——
1998-08-11$36.66$49.13155,200——
1998-08-10$37.00$49.5934,400——
1998-08-07$37.00$49.5926,100——
1998-08-06$35.63$47.7565,200——
1998-08-05$36.25$48.5989,700——
1998-08-04$37.00$49.5960,800——
1998-08-03$38.25$51.2726,400——
1998-07-31$38.63$51.7747,300——
1998-07-30$38.75$51.9451,200——
1998-07-29$37.38$50.10127,400——
1998-07-28$35.00$46.9161,100——
1998-07-27$36.63$49.0948,700——
1998-07-24$35.88$48.0960,600——
1998-07-23$35.81$48.0058,400——
1998-07-22$36.75$49.2617,800——
1998-07-21$37.28$49.9758,900——
1998-07-20$37.63$50.4340,400——
1998-07-17$38.44$51.5215,600——
1998-07-16$38.50$51.6033,400——
1998-07-15$38.88$52.1138,900——
1998-07-14$39.06$52.3617,300——
1998-07-13$39.06$52.3620,100——
1998-07-10$39.00$52.2771,600——
1998-07-09$39.13$52.44170,400——
1998-07-08$39.44$52.8672,400——
1998-07-07$38.69$51.85292,800——
1998-07-06$38.50$51.6020,600——
1998-07-02$38.63$51.77147,600——
1998-07-01$38.88$52.11146,400——
1998-06-30$37.88$50.77133,500——
1998-06-29$37.53$50.3163,800——
1998-06-26$37.31$50.0197,000——
1998-06-25$37.00$49.5963,500——
1998-06-24$37.00$49.5967,400——
1998-06-23$37.06$49.6861,700——
1998-06-22$37.75$50.60288,300——
1998-06-19$37.94$50.85136,300——
1998-06-18$38.00$50.93147,300——
1998-06-17$39.13$52.44139,800——
1998-06-16$39.00$52.2750,700——
1998-06-15$38.88$52.1148,000——
1998-06-12$38.38$51.44125,500——
1998-06-11$39.00$52.27111,900——
1998-06-10$39.50$52.9437,400——
1998-06-09$40.81$54.70124,900——
1998-06-08$41.00$54.9537,600——
1998-06-05$41.38$55.27167,600——
1998-06-04$41.13$54.9475,500——
1998-06-03$40.91$54.6416,900——
1998-06-02$41.00$54.7729,500——
1998-06-01$41.00$54.7777,400——
1998-05-29$40.13$53.6070,100——
1998-05-28$40.75$54.4376,800——
1998-05-27$39.19$52.3561,400——
1998-05-26$40.38$53.9399,800——
1998-05-22$41.50$55.44115,600——
1998-05-21$41.28$55.1460,400——
1998-05-20$41.63$55.6065,200——
1998-05-19$40.69$54.3568,500——
1998-05-18$40.25$53.7728,300——
1998-05-15$40.25$53.7732,000——
1998-05-14$40.50$54.1049,100——
1998-05-13$40.06$53.5228,300——
1998-05-12$40.00$53.43129,500——
1998-05-11$40.81$54.52130,900——
1998-05-08$40.81$54.52107,800——
1998-05-07$40.19$53.68106,800——
1998-05-06$39.38$52.60138,000——
1998-05-05$40.38$53.9393,200——
1998-05-04$39.63$52.93286,200——
1998-05-01$38.38$51.26192,600——
1998-04-30$38.63$51.60111,700——
1998-04-29$39.13$52.26125,200——
1998-04-28$39.13$52.26176,800——
1998-04-27$39.19$52.35239,100——
1998-04-24$40.25$53.77176,900——
1998-04-23$40.75$54.43104,300——
1998-04-22$40.69$54.35108,500——
1998-04-21$40.44$54.02108,600——
1998-04-20$40.50$54.10243,200——
1998-04-17$40.88$54.60628,800——
1998-04-16$41.13$54.94103,700——
1998-04-15$42.56$56.8640,400——
1998-04-14$43.50$58.1175,700——
1998-04-13$43.25$57.77143,600——
1998-04-09$44.00$58.7861,600——
1998-04-08$44.50$59.4479,800——
1998-04-07$45.00$60.11107,500——
1998-04-06$44.44$59.36113,500——
1998-04-03$44.50$59.44135,600——
1998-04-02$44.31$59.19133,900——
1998-04-01$43.75$58.4477,900——
1998-03-31$42.44$56.6980,200——
1998-03-30$41.50$55.44199,000——
1998-03-27$42.00$56.10114,100——
1998-03-26$44.00$58.7860,600——
1998-03-25$44.25$59.11102,200——
1998-03-24$43.88$58.6167,000——
1998-03-23$44.00$58.7816,200——
1998-03-20$44.00$58.7846,000——
1998-03-19$43.88$58.6138,000——
1998-03-18$43.94$58.6916,500——
1998-03-17$43.63$58.2856,300——
1998-03-16$44.00$58.7839,400——
1998-03-13$44.13$58.9443,000——
1998-03-12$44.06$58.8693,400——
1998-03-11$44.00$58.78104,700——
1998-03-10$42.25$56.44104,700——
1998-03-09$41.50$55.4446,800——
1998-03-06$42.00$56.1035,300——
1998-03-05$42.00$55.9213,000——
1998-03-04$42.16$56.13173,200——
1998-03-03$42.28$56.2995,100——
1998-03-02$43.19$57.5071,000——
1998-02-27$44.00$58.5887,300——
1998-02-26$43.50$57.91199,100——
1998-02-25$42.56$56.6755,000——
1998-02-24$42.13$56.0834,900——
1998-02-23$42.00$55.9296,600——
1998-02-20$41.25$54.9246,300——
1998-02-19$41.75$55.5824,900——
1998-02-18$42.13$56.0834,700——
1998-02-17$41.88$55.75130,100——
1998-02-13$42.38$56.42113,500——
1998-02-12$43.31$57.6644,400——
1998-02-11$42.31$56.33104,700——
1998-02-10$42.31$56.3371,800——
1998-02-09$40.50$53.92204,300——
1998-02-06$41.44$55.1721,100——
1998-02-05$42.00$55.92174,000——
1998-02-04$41.63$55.42236,600——
1998-02-03$40.69$54.17373,500——
1998-02-02$40.00$53.25328,200——
1998-01-30$39.00$51.92102,400——
1998-01-29$39.19$52.17122,300——
1998-01-28$39.31$52.34101,200——
1998-01-27$39.25$52.2651,150——
1998-01-26$38.92$51.81134,850——
1998-01-23$39.42$52.4846,050——
1998-01-22$39.50$52.5987,750——
1998-01-21$39.46$52.5388,950——
1998-01-20$39.54$52.6467,500——
1998-01-16$40.00$53.25141,150——
1998-01-15$39.08$52.0381,600——
1998-01-14$39.33$52.37180,900——
1998-01-13$38.29$50.98114,150——
1998-01-12$38.17$50.81242,850——
1998-01-09$38.42$51.15142,050——
1998-01-08$38.25$50.9270,650——
1998-01-07$38.17$50.8170,050——
1998-01-06$37.75$50.26103,350——
1998-01-05$38.58$51.37242,550——
1998-01-02$38.50$51.26103,950——