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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$57.20$108.6266,100——
2010-12-30$57.60$109.3829,500——
2010-12-29$57.56$109.3037,100——
2010-12-28$57.58$109.3437,600——
2010-12-27$57.91$109.9754,500——
2010-12-23$57.81$109.78102,300——
2010-12-22$57.41$109.0253,000——
2010-12-21$57.09$108.4180,300——
2010-12-20$57.20$108.62105,300——
2010-12-17$57.00$108.24212,200——
2010-12-16$56.64$107.5693,000——
2010-12-15$56.52$107.3382,900——
2010-12-14$56.32$106.9567,200——
2010-12-13$55.70$105.7778,600——
2010-12-10$55.67$105.71139,900——
2010-12-09$55.71$105.7992,200——
2010-12-08$55.21$104.8493,800——
2010-12-07$55.82$105.37105,900——
2010-12-06$54.80$103.4573,000——
2010-12-03$54.13$102.1848,800——
2010-12-02$53.72$101.4150,100——
2010-12-01$52.91$99.8893,000——
2010-11-30$52.07$98.2993,700——
2010-11-29$52.62$99.3355,900——
2010-11-26$52.59$99.2720,900——
2010-11-24$52.47$99.0570,900——
2010-11-23$51.89$97.9546,100——
2010-11-22$52.40$98.9242,000——
2010-11-19$52.23$98.5955,800——
2010-11-18$52.25$98.6388,600——
2010-11-17$50.58$95.4868,600——
2010-11-16$50.60$95.5296,800——
2010-11-15$51.52$97.2577,600——
2010-11-12$50.57$95.4653,800——
2010-11-11$50.74$95.7844,900——
2010-11-10$51.11$96.4883,500——
2010-11-09$51.21$96.6784,600——
2010-11-08$51.21$96.6792,100——
2010-11-05$50.84$95.9758,500——
2010-11-04$50.73$95.7681,900——
2010-11-03$49.61$93.6586,100——
2010-11-02$49.71$93.8484,700——
2010-11-01$49.68$93.78159,700——
2010-10-29$49.92$94.23115,100——
2010-10-28$50.26$94.88100,200——
2010-10-27$50.43$95.20233,600——
2010-10-26$50.73$95.76214,900——
2010-10-25$50.53$95.39115,200——
2010-10-22$50.52$95.37288,100——
2010-10-21$50.65$95.61254,800——
2010-10-20$50.48$95.29167,600——
2010-10-19$50.69$95.69168,800——
2010-10-18$50.74$95.7873,200——
2010-10-15$50.01$94.40120,600——
2010-10-14$50.02$94.4268,300——
2010-10-13$49.68$93.78153,700——
2010-10-12$48.80$92.1268,600——
2010-10-11$48.65$91.8453,300——
2010-10-08$48.64$91.8278,200——
2010-10-07$48.36$91.2962,800——
2010-10-06$48.56$91.67109,700——
2010-10-05$48.52$91.59132,300——
2010-10-04$46.97$88.6799,300——
2010-10-01$47.95$90.52114,700——
2010-09-30$47.50$89.67207,700——
2010-09-29$47.06$88.84125,600——
2010-09-28$46.99$88.70121,800——
2010-09-27$46.17$87.1682,500——
2010-09-24$46.41$87.61112,300——
2010-09-23$45.47$85.83162,500——
2010-09-22$45.84$86.53112,700——
2010-09-21$45.99$86.82225,600——
2010-09-20$46.62$88.0085,500——
2010-09-17$45.77$86.40138,100——
2010-09-16$45.57$86.02170,700——
2010-09-15$45.88$86.6191,100——
2010-09-14$45.79$86.44101,300——
2010-09-13$45.71$86.29145,000——
2010-09-10$45.86$86.5757,300——
2010-09-09$45.85$86.5576,300——
2010-09-08$45.78$86.4292,400——
2010-09-07$46.00$86.27150,200——
2010-09-03$46.17$86.59108,200——
2010-09-02$45.74$85.78142,100——
2010-09-01$46.18$86.61173,300——
2010-08-31$45.57$85.46201,800——
2010-08-30$46.23$86.70119,600——
2010-08-27$47.35$88.80238,200——
2010-08-26$45.96$86.19135,200——
2010-08-25$46.26$86.76172,200——
2010-08-24$45.51$85.35224,300——
2010-08-23$45.87$86.02239,000——
2010-08-20$46.13$86.51301,400——
2010-08-19$47.17$88.461,006,600——
2010-08-18$48.49$90.94522,800——
2010-08-17$49.73$93.26326,800——
2010-08-16$49.20$92.27129,200——
2010-08-13$48.79$91.50245,400——
2010-08-12$49.01$91.91218,900——
2010-08-11$48.97$91.84258,300——
2010-08-10$49.62$93.06130,700——
2010-08-09$50.15$94.05251,700——
2010-08-06$49.93$93.64125,900——
2010-08-05$51.07$95.7888,600——
2010-08-04$51.95$97.43119,500——
2010-08-03$51.72$97.00156,500——
2010-08-02$52.05$97.61112,900——
2010-07-30$51.92$97.37171,200——
2010-07-29$52.69$98.81114,600——
2010-07-28$53.37$100.09110,600——
2010-07-27$54.40$102.0295,000——
2010-07-26$54.34$101.91102,200——
2010-07-23$53.89$101.06103,800——
2010-07-22$52.83$99.08146,200——
2010-07-21$51.93$97.3965,800——
2010-07-20$52.60$98.6596,900——
2010-07-19$52.16$97.8285,600——
2010-07-16$51.67$96.90165,300——
2010-07-15$53.13$99.6494,000——
2010-07-14$53.57$100.4688,000——
2010-07-13$53.65$100.61198,200——
2010-07-12$53.32$100.0070,200——
2010-07-09$53.70$100.7140,000——
2010-07-08$53.66$100.6379,600——
2010-07-07$53.10$99.58167,400——
2010-07-06$52.52$98.50143,900——
2010-07-02$52.51$98.4870,200——
2010-07-01$52.89$99.19211,300——
2010-06-30$53.36$100.07399,400——
2010-06-29$53.90$101.08165,500——
2010-06-28$54.70$102.5877,100——
2010-06-25$54.66$102.51169,100——
2010-06-24$54.39$102.0088,400——
2010-06-23$54.45$102.12115,400——
2010-06-22$55.35$103.80175,700——
2010-06-21$54.65$102.4955,900——
2010-06-18$55.42$103.93167,700——
2010-06-17$54.81$102.79113,500——
2010-06-16$55.12$103.37108,400——
2010-06-15$55.24$103.6097,700——
2010-06-14$55.21$103.5486,400——
2010-06-11$55.08$103.3058,400——
2010-06-10$55.25$103.62101,200——
2010-06-09$54.62$102.43106,700——
2010-06-08$54.16$101.57197,000——
2010-06-07$53.19$99.19118,100——
2010-06-04$53.37$99.53104,500——
2010-06-03$55.09$102.7396,100——
2010-06-02$54.42$101.48139,700——
2010-06-01$53.82$100.36156,700——
2010-05-28$54.66$101.9395,200——
2010-05-27$55.18$102.9099,800——
2010-05-26$54.07$100.83168,200——
2010-05-25$54.67$101.95171,700——
2010-05-24$54.67$101.95111,600——
2010-05-21$54.97$102.51251,900——
2010-05-20$54.65$101.91276,200——
2010-05-19$54.57$101.76132,700——
2010-05-18$54.07$100.83123,000——
2010-05-17$54.82$102.23153,800——
2010-05-14$54.93$102.43228,400——
2010-05-13$54.35$101.35106,900——
2010-05-12$55.36$103.24109,300——
2010-05-11$54.15$100.9888,700——
2010-05-10$54.05$100.79165,800——
2010-05-07$52.76$98.39296,100——
2010-05-06$53.96$100.63174,200——
2010-05-05$54.50$101.63127,000——
2010-05-04$53.75$100.23404,300——
2010-05-03$54.58$101.78195,200——
2010-04-30$54.97$102.51300,800——
2010-04-29$56.63$105.60216,300——
2010-04-28$60.21$112.2893,800——
2010-04-27$60.03$111.9473,600——
2010-04-26$60.90$113.5754,000——
2010-04-23$61.09$113.9251,400——
2010-04-22$61.14$114.0137,900——
2010-04-21$61.03$113.8147,800——
2010-04-20$60.39$112.6241,300——
2010-04-19$59.88$111.6774,000——
2010-04-16$60.12$112.11135,900——
2010-04-15$59.68$111.2950,600——
2010-04-14$59.52$110.9947,900——
2010-04-13$59.00$110.0267,300——
2010-04-12$58.93$109.8945,200——
2010-04-09$58.59$109.2669,500——
2010-04-08$58.65$109.3788,000——
2010-04-07$59.06$110.14106,800——
2010-04-06$59.37$110.7145,900——
2010-04-05$59.26$110.5184,600——
2010-04-01$59.07$110.1579,200——
2010-03-31$58.96$109.95117,900——
2010-03-30$59.26$110.5146,900——
2010-03-29$59.28$110.5539,300——
2010-03-26$59.13$110.2746,800——
2010-03-25$59.12$110.2550,800——
2010-03-24$59.61$111.1652,600——
2010-03-23$60.06$112.0062,000——
2010-03-22$59.68$111.2965,200——
2010-03-19$58.71$109.48165,600——
2010-03-18$59.61$111.1694,400——
2010-03-17$58.95$109.9351,400——
2010-03-16$58.69$109.4587,000——
2010-03-15$58.63$109.33102,200——
2010-03-12$58.32$108.7693,100——
2010-03-11$59.08$110.1745,000——
2010-03-10$59.10$110.2169,200——
2010-03-09$59.43$110.8360,500——
2010-03-08$59.06$110.1483,600——
2010-03-05$59.77$110.9070,700——
2010-03-04$58.89$109.2793,300——
2010-03-03$58.26$108.1069,200——
2010-03-02$57.94$107.51197,100——
2010-03-01$57.74$107.13173,700——
2010-02-26$57.54$106.76115,700——
2010-02-25$58.21$108.0190,400——
2010-02-24$58.79$109.0866,700——
2010-02-23$58.52$108.58109,100——
2010-02-22$58.92$109.3298,000——
2010-02-19$58.92$109.32126,500——
2010-02-18$58.24$108.06125,100——
2010-02-17$58.02$107.6586,500——
2010-02-16$57.77$107.19121,500——
2010-02-12$57.68$107.02191,600——
2010-02-11$56.64$105.09179,300——
2010-02-10$55.20$102.42158,000——
2010-02-09$55.18$102.38140,700——
2010-02-08$54.82$101.72125,400——
2010-02-05$54.88$101.83158,900——
2010-02-04$54.29$100.73125,900——
2010-02-03$55.24$102.50153,900——
2010-02-02$55.74$103.42205,500——
2010-02-01$54.35$100.84138,900——
2010-01-29$54.55$101.22268,700——
2010-01-28$53.71$99.66486,700——
2010-01-27$52.79$97.95222,800——
2010-01-26$50.98$94.59118,700——
2010-01-25$51.25$95.09125,500——
2010-01-22$50.88$94.41106,600——
2010-01-21$50.99$94.61133,700——
2010-01-20$51.00$94.63104,100——
2010-01-19$51.40$95.3781,400——
2010-01-15$50.83$94.31129,100——
2010-01-14$51.68$95.8983,600——
2010-01-13$51.91$96.3299,400——
2010-01-12$50.99$94.6193,800——
2010-01-11$50.72$94.1177,400——
2010-01-08$50.38$93.4845,100——
2010-01-07$50.49$93.68117,100——
2010-01-06$50.57$93.83136,500——
2010-01-05$50.39$93.50223,300——
2010-01-04$49.90$92.5967,000——