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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$42.87$66.0562,700——
2004-12-30$42.92$66.1342,600——
2004-12-29$43.03$66.3058,300——
2004-12-28$43.12$66.43191,600——
2004-12-27$42.61$65.6557,100——
2004-12-23$42.48$65.4541,200——
2004-12-22$42.49$65.4674,600——
2004-12-21$42.50$65.4886,600——
2004-12-20$42.23$65.06130,200——
2004-12-17$42.75$65.86324,100——
2004-12-16$43.57$67.1360,300——
2004-12-15$44.39$68.3963,500——
2004-12-14$44.53$68.6142,000——
2004-12-13$44.31$68.2762,500——
2004-12-10$43.60$67.1746,500——
2004-12-09$43.35$66.7966,000——
2004-12-08$42.80$65.94133,200——
2004-12-07$42.50$65.0978,200——
2004-12-06$44.21$67.7177,400——
2004-12-03$44.63$68.3657,700——
2004-12-02$44.37$67.96100,300——
2004-12-01$44.48$68.1392,300——
2004-11-30$43.68$66.9083,900——
2004-11-29$44.04$67.45175,100——
2004-11-26$43.20$66.1724,300——
2004-11-24$43.18$66.1464,000——
2004-11-23$42.65$65.32124,600——
2004-11-22$42.09$64.47112,900——
2004-11-19$41.35$63.33163,300——
2004-11-18$42.54$65.1674,900——
2004-11-17$42.99$65.8491,000——
2004-11-16$42.71$65.42146,300——
2004-11-15$43.69$66.9263,300——
2004-11-12$43.86$67.1873,200——
2004-11-11$42.85$65.63116,900——
2004-11-10$42.94$65.77133,500——
2004-11-09$43.08$65.98136,300——
2004-11-08$42.65$65.32118,900——
2004-11-05$42.99$65.84141,200——
2004-11-04$42.50$65.09122,900——
2004-11-03$42.11$64.50174,900——
2004-11-02$42.01$64.34139,000——
2004-11-01$42.93$65.75150,600——
2004-10-29$42.98$65.8348,300——
2004-10-28$43.50$66.6368,400——
2004-10-27$43.77$67.0492,900——
2004-10-26$41.97$64.2892,300——
2004-10-25$41.83$64.0758,000——
2004-10-22$41.49$63.5580,100——
2004-10-21$42.48$65.06168,500——
2004-10-20$41.48$63.5365,000——
2004-10-19$40.65$62.2645,500——
2004-10-18$41.07$62.9085,400——
2004-10-15$40.70$62.34164,800——
2004-10-14$40.32$61.76113,100——
2004-10-13$40.90$62.6473,900——
2004-10-12$42.05$64.41102,100——
2004-10-11$41.67$63.8266,900——
2004-10-08$41.45$63.4975,000——
2004-10-07$42.00$64.3360,600——
2004-10-06$43.04$65.92109,800——
2004-10-05$42.86$65.6551,200——
2004-10-04$43.27$66.2758,800——
2004-10-01$43.00$65.8679,700——
2004-09-30$42.17$64.5967,600——
2004-09-29$41.73$63.9257,800——
2004-09-28$41.13$63.0051,900——
2004-09-27$40.93$62.6992,300——
2004-09-24$41.01$62.8168,500——
2004-09-23$41.07$62.90160,700——
2004-09-22$40.14$61.4877,500——
2004-09-21$42.03$64.3776,600——
2004-09-20$41.70$63.8756,900——
2004-09-17$42.21$64.65282,500——
2004-09-16$42.18$64.6050,600——
2004-09-15$42.03$64.3766,600——
2004-09-14$42.30$64.7968,700——
2004-09-13$43.19$66.1569,900——
2004-09-10$43.21$66.1858,000——
2004-09-09$43.55$66.7096,800——
2004-09-08$42.10$64.4851,800——
2004-09-07$43.00$65.51107,400——
2004-09-03$42.86$65.2963,200——
2004-09-02$43.30$65.96117,500——
2004-09-01$42.12$64.17113,400——
2004-08-31$41.28$62.8971,700——
2004-08-30$40.35$61.4748,100——
2004-08-27$41.17$62.7243,500——
2004-08-26$40.83$62.2058,300——
2004-08-25$41.06$62.5584,600——
2004-08-24$40.73$62.0568,900——
2004-08-23$39.90$60.7956,800——
2004-08-20$40.35$61.47125,500——
2004-08-19$38.73$59.00161,700——
2004-08-18$40.60$61.85104,700——
2004-08-17$40.15$61.1752,200——
2004-08-16$40.79$62.1454,800——
2004-08-13$39.91$60.8057,000——
2004-08-12$39.63$60.37123,900——
2004-08-11$40.74$62.06131,500——
2004-08-10$41.03$62.51115,800——
2004-08-09$39.08$59.5449,800——
2004-08-06$39.14$59.6393,400——
2004-08-05$39.47$60.1387,800——
2004-08-04$40.48$61.6789,900——
2004-08-03$40.19$61.2382,100——
2004-08-02$40.70$62.0075,100——
2004-07-30$40.28$61.36125,800——
2004-07-29$40.33$61.4490,500——
2004-07-28$39.95$60.8687,900——
2004-07-27$39.67$60.43119,900——
2004-07-26$38.81$59.12122,000——
2004-07-23$38.74$59.02127,300——
2004-07-22$38.90$59.26157,300——
2004-07-21$38.26$58.2997,700——
2004-07-20$39.50$60.18114,200——
2004-07-19$39.02$59.4481,500——
2004-07-16$39.08$59.5477,200——
2004-07-15$39.54$60.2489,700——
2004-07-14$39.80$60.6397,000——
2004-07-13$39.99$60.9248,200——
2004-07-12$39.69$60.4760,300——
2004-07-09$40.29$61.3879,700——
2004-07-08$39.70$60.48113,800——
2004-07-07$40.46$61.64107,300——
2004-07-06$40.26$61.33106,200——
2004-07-02$40.93$62.3555,700——
2004-07-01$41.04$62.5286,600——
2004-06-30$41.64$63.44136,800——
2004-06-29$41.63$63.42258,900——
2004-06-28$41.80$63.68229,900——
2004-06-25$42.72$65.08889,200——
2004-06-24$43.27$65.9275,600——
2004-06-23$44.00$67.0381,500——
2004-06-22$44.06$67.12126,700——
2004-06-21$42.94$65.42105,000——
2004-06-18$43.19$65.80238,000——
2004-06-17$42.36$64.5382,400——
2004-06-16$42.21$64.3076,100——
2004-06-15$41.39$63.0668,100——
2004-06-14$41.13$62.6689,000——
2004-06-10$41.06$62.5541,100——
2004-06-09$40.90$62.3193,800——
2004-06-08$41.07$62.5753,200——
2004-06-07$40.85$61.88103,700——
2004-06-04$40.14$60.8172,800——
2004-06-03$39.81$60.3196,800——
2004-06-02$40.28$61.02100,100——
2004-06-01$39.91$60.4693,100——
2004-05-28$39.95$60.5296,200——
2004-05-27$40.73$61.7073,300——
2004-05-26$40.62$61.5384,700——
2004-05-25$40.00$60.5956,400——
2004-05-24$39.23$59.4385,500——
2004-05-21$38.59$58.4667,200——
2004-05-20$38.31$58.0351,700——
2004-05-19$38.20$57.8769,600——
2004-05-18$39.01$59.0983,500——
2004-05-17$38.95$59.0051,900——
2004-05-14$38.72$58.6656,300——
2004-05-13$39.02$59.1147,700——
2004-05-12$39.34$59.5965,900——
2004-05-11$39.69$60.1253,800——
2004-05-10$39.36$59.6353,200——
2004-05-07$39.73$60.1980,700——
2004-05-06$40.42$61.2358,300——
2004-05-05$40.86$61.9053,000——
2004-05-04$41.00$62.1170,600——
2004-05-03$41.20$62.4180,800——
2004-04-30$41.30$62.5696,500——
2004-04-29$41.58$62.9994,600——
2004-04-28$41.96$63.5651,300——
2004-04-27$42.48$64.3594,100——
2004-04-26$43.29$65.5880,300——
2004-04-23$43.04$65.2081,000——
2004-04-22$42.80$64.84111,000——
2004-04-21$42.07$63.73104,200——
2004-04-20$41.62$63.0574,300——
2004-04-19$42.68$64.6555,900——
2004-04-16$42.91$65.0048,700——
2004-04-15$42.54$64.4465,500——
2004-04-14$42.65$64.61233,000——
2004-04-13$41.61$63.0357,500——
2004-04-12$41.50$62.8765,400——
2004-04-08$41.66$63.1140,200——
2004-04-07$42.05$63.70112,400——
2004-04-06$41.02$62.1462,400——
2004-04-05$41.64$63.0852,900——
2004-04-02$41.03$62.1580,100——
2004-04-01$40.99$62.09172,800——
2004-03-31$40.40$61.2094,200——
2004-03-30$40.10$60.7559,200——
2004-03-29$39.79$60.2853,500——
2004-03-26$39.74$60.2071,400——
2004-03-25$39.64$60.0578,300——
2004-03-24$39.09$59.22103,600——
2004-03-23$39.54$59.90170,700——
2004-03-22$39.34$59.5987,100——
2004-03-19$40.60$61.5070,600——
2004-03-18$41.22$62.4456,600——
2004-03-17$41.62$63.0544,100——
2004-03-16$41.51$62.8831,500——
2004-03-15$41.57$62.9733,500——
2004-03-12$42.63$64.5879,500——
2004-03-11$42.11$63.79106,300——
2004-03-10$41.94$63.5369,200——
2004-03-09$41.83$63.37129,400——
2004-03-08$41.41$62.7333,000——
2004-03-05$41.99$63.2656,100——
2004-03-04$42.04$63.3465,900——
2004-03-03$42.75$64.4153,600——
2004-03-02$43.14$64.99104,000——
2004-03-01$42.66$64.2785,200——
2004-02-27$42.39$63.8677,400——
2004-02-26$41.97$63.2374,800——
2004-02-25$41.54$62.5848,500——
2004-02-24$41.54$62.5876,100——
2004-02-23$41.46$62.4655,900——
2004-02-20$42.30$63.7344,200——
2004-02-19$43.03$64.83110,700——
2004-02-18$43.11$64.9559,700——
2004-02-17$42.98$64.7568,900——
2004-02-13$43.05$64.8645,400——
2004-02-12$42.40$63.8858,300——
2004-02-11$43.00$64.7839,500——
2004-02-10$43.03$64.8335,300——
2004-02-09$42.93$64.6882,400——
2004-02-06$42.55$64.10162,600——
2004-02-05$42.91$64.6548,500——
2004-02-04$42.65$64.2669,100——
2004-02-03$42.17$63.5353,700——
2004-02-02$42.42$63.91166,200——
2004-01-30$42.81$64.5083,100——
2004-01-29$43.07$64.89220,300——
2004-01-28$44.55$67.1264,800——
2004-01-27$45.30$68.2553,000——
2004-01-26$45.86$69.0964,000——
2004-01-23$45.66$68.7972,000——
2004-01-22$45.74$68.91135,700——
2004-01-21$45.70$68.8578,800——
2004-01-20$45.86$69.0985,200——
2004-01-16$45.65$68.7752,400——
2004-01-15$45.75$68.9399,700——
2004-01-14$45.50$68.55108,800——
2004-01-13$45.27$68.2090,300——
2004-01-12$45.48$68.52125,000——
2004-01-09$45.62$68.7373,100——
2004-01-08$45.21$68.1138,600——
2004-01-07$45.67$68.8044,700——
2004-01-06$45.71$68.87111,200——
2004-01-05$46.11$69.4773,500——
2004-01-02$45.84$69.06105,500——