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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$69.19$146.81141,700——
2012-12-28$68.10$144.4999,000——
2012-12-27$67.81$143.8858,500——
2012-12-26$67.54$143.3157,300——
2012-12-24$69.07$146.5541,900——
2012-12-21$68.28$144.88447,200——
2012-12-20$68.73$145.8372,100——
2012-12-19$68.61$145.5876,000——
2012-12-18$69.45$147.3660,200——
2012-12-17$69.87$148.25116,400——
2012-12-14$68.41$145.1595,500——
2012-12-13$69.48$147.4261,700——
2012-12-12$70.09$148.7247,700——
2012-12-11$70.90$150.4385,400——
2012-12-10$71.32$151.3366,500——
2012-12-07$71.72$152.171,071,900——
2012-12-06$71.70$152.13290,100——
2012-12-05$77.04$152.051,158,900——
2012-12-04$76.98$151.93141,100——
2012-12-03$76.87$151.71192,100——
2012-11-30$75.74$149.48151,400——
2012-11-29$75.36$148.73125,100——
2012-11-28$75.06$148.1493,800——
2012-11-27$74.79$147.61117,900——
2012-11-26$74.44$146.9257,700——
2012-11-23$74.06$146.1725,400——
2012-11-21$73.52$145.1034,300——
2012-11-20$73.84$145.7383,400——
2012-11-19$73.29$144.65152,600——
2012-11-16$70.90$139.93102,200——
2012-11-15$71.96$142.0263,900——
2012-11-14$72.43$142.9560,500——
2012-11-13$72.73$143.5448,100——
2012-11-12$72.83$143.7413,400——
2012-11-09$73.12$144.3134,900——
2012-11-08$73.10$144.2771,800——
2012-11-07$73.10$144.2767,800——
2012-11-06$74.98$147.9850,500——
2012-11-05$73.52$145.1048,100——
2012-11-02$73.88$145.81111,800——
2012-11-01$74.83$147.69138,000——
2012-10-31$72.78$143.6449,700——
2012-10-26$72.75$143.5821,100——
2012-10-25$73.00$144.0728,800——
2012-10-24$71.64$141.3952,800——
2012-10-23$72.41$142.9140,000——
2012-10-22$72.34$142.7728,000——
2012-10-19$72.53$143.1563,400——
2012-10-18$74.28$146.6036,200——
2012-10-17$74.01$146.0731,900——
2012-10-16$73.10$144.2727,400——
2012-10-15$72.78$143.6443,100——
2012-10-12$72.10$142.3052,200——
2012-10-11$72.74$143.5631,500——
2012-10-10$73.13$144.3325,200——
2012-10-09$72.79$143.6678,700——
2012-10-08$73.45$144.9632,900——
2012-10-05$72.94$143.9649,600——
2012-10-04$73.15$144.3747,500——
2012-10-03$72.66$143.4038,500——
2012-10-02$73.13$144.3337,700——
2012-10-01$72.59$143.26136,700——
2012-09-28$73.25$144.5743,300——
2012-09-27$73.94$145.9336,900——
2012-09-26$73.49$145.0437,800——
2012-09-25$73.47$145.0070,300——
2012-09-24$74.43$146.9066,400——
2012-09-21$73.36$144.78177,100——
2012-09-20$73.75$145.5526,700——
2012-09-19$73.12$144.3144,400——
2012-09-18$72.93$143.9456,200——
2012-09-17$72.85$143.7859,300——
2012-09-14$72.95$143.9895,100——
2012-09-13$73.04$144.1591,100——
2012-09-12$73.08$144.2353,100——
2012-09-11$72.77$143.6251,000——
2012-09-10$72.68$143.4444,000——
2012-09-07$73.04$144.1564,100——
2012-09-06$73.05$144.1794,300——
2012-09-05$72.17$142.44159,600——
2012-09-04$73.06$143.4892,200——
2012-08-31$72.44$142.2648,000——
2012-08-30$72.63$142.6428,400——
2012-08-29$72.98$143.3272,000——
2012-08-28$72.98$143.3262,300——
2012-08-27$72.94$143.2555,500——
2012-08-24$72.95$143.27115,100——
2012-08-23$72.34$142.07169,200——
2012-08-22$69.35$136.2039,000——
2012-08-21$70.01$137.49105,600——
2012-08-20$69.13$135.7642,600——
2012-08-17$69.35$136.2044,800——
2012-08-16$69.21$135.9260,200——
2012-08-15$69.06$135.6339,600——
2012-08-14$69.25$136.0040,600——
2012-08-13$69.74$136.9644,600——
2012-08-10$69.79$137.0640,800——
2012-08-09$69.77$137.0219,300——
2012-08-08$70.10$137.6720,800——
2012-08-07$70.17$137.8152,400——
2012-08-06$69.64$136.7751,500——
2012-08-03$69.88$137.2464,200——
2012-08-02$68.76$135.0450,600——
2012-08-01$68.48$134.4955,100——
2012-07-31$69.29$136.0836,500——
2012-07-30$70.20$137.8730,100——
2012-07-27$70.01$137.4984,800——
2012-07-26$69.34$136.1821,800——
2012-07-25$68.76$135.0465,000——
2012-07-24$68.14$133.8271,500——
2012-07-23$69.34$136.1860,900——
2012-07-20$69.86$137.2050,300——
2012-07-19$69.53$136.5556,500——
2012-07-18$70.97$139.3832,900——
2012-07-17$70.50$138.4535,300——
2012-07-16$70.42$138.3058,200——
2012-07-13$72.39$142.1756,600——
2012-07-12$70.13$137.7374,500——
2012-07-11$70.95$139.3449,000——
2012-07-10$71.71$140.8351,900——
2012-07-09$71.81$141.0360,900——
2012-07-06$71.93$141.2660,700——
2012-07-05$71.85$141.1150,100——
2012-07-03$72.10$141.6054,400——
2012-07-02$71.20$139.83195,000——
2012-06-29$71.21$139.85110,600——
2012-06-28$71.22$139.87123,600——
2012-06-27$70.17$137.8144,300——
2012-06-26$69.01$135.5344,500——
2012-06-25$68.92$135.3570,500——
2012-06-22$69.06$135.6375,900——
2012-06-21$67.70$132.9673,700——
2012-06-20$68.94$135.3945,000——
2012-06-19$69.57$136.6379,800——
2012-06-18$68.81$135.1494,100——
2012-06-15$68.61$134.74134,000——
2012-06-14$68.02$133.5850,900——
2012-06-13$67.42$132.4156,400——
2012-06-12$67.59$132.7451,700——
2012-06-11$67.30$132.1785,400——
2012-06-08$67.93$133.4178,500——
2012-06-07$66.44$130.4887,000——
2012-06-06$67.21$131.9941,400——
2012-06-05$66.52$129.9354,200——
2012-06-04$66.40$129.7085,300——
2012-06-01$66.51$129.91130,700——
2012-05-31$67.32$131.49106,800——
2012-05-30$66.40$129.70102,200——
2012-05-29$66.34$129.5883,600——
2012-05-25$65.73$128.3968,200——
2012-05-24$64.85$126.6762,000——
2012-05-23$63.55$124.13166,000——
2012-05-22$63.50$124.0368,000——
2012-05-21$64.06$125.1384,200——
2012-05-18$63.91$124.83108,000——
2012-05-17$64.34$125.6767,600——
2012-05-16$65.96$128.8437,400——
2012-05-15$65.80$128.5241,000——
2012-05-14$65.49$127.9242,300——
2012-05-11$65.52$127.9853,300——
2012-05-10$66.14$129.1930,000——
2012-05-09$65.52$127.9844,000——
2012-05-08$65.94$128.8051,700——
2012-05-07$64.98$126.9258,000——
2012-05-04$64.71$126.4093,800——
2012-05-03$65.00$126.96114,700——
2012-05-02$65.37$127.6873,500——
2012-05-01$64.90$126.77150,000——
2012-04-30$65.21$127.3798,000——
2012-04-27$64.43$125.8574,000——
2012-04-26$64.64$126.2657,100——
2012-04-25$65.51$127.9662,300——
2012-04-24$64.66$126.3056,500——
2012-04-23$63.56$124.1548,800——
2012-04-20$64.90$126.7775,500——
2012-04-19$64.29$125.5868,200——
2012-04-18$64.95$126.8659,600——
2012-04-17$65.12$127.2064,600——
2012-04-16$63.96$124.9340,100——
2012-04-13$63.18$123.4146,200——
2012-04-12$63.82$124.6648,000——
2012-04-11$63.42$123.8855,100——
2012-04-10$62.80$122.6685,900——
2012-04-09$63.73$124.48113,500——
2012-04-05$64.68$126.3480,600——
2012-04-04$65.39$127.7249,400——
2012-04-03$65.94$128.8068,600——
2012-04-02$66.30$129.5096,600——
2012-03-30$66.46$129.8149,100——
2012-03-29$66.93$130.7349,400——
2012-03-28$66.72$130.3282,300——
2012-03-27$66.61$130.1156,000——
2012-03-26$66.50$129.89100,100——
2012-03-23$65.71$128.3557,900——
2012-03-22$65.35$127.6554,600——
2012-03-21$64.92$126.8181,600——
2012-03-20$64.95$126.8665,000——
2012-03-19$65.32$127.5943,000——
2012-03-16$65.02$127.00129,200——
2012-03-15$65.54$128.0241,600——
2012-03-14$65.57$128.0834,800——
2012-03-13$66.38$129.6657,200——
2012-03-12$65.56$128.0636,400——
2012-03-09$65.42$127.7869,200——
2012-03-08$64.52$126.0286,100——
2012-03-07$64.04$125.0964,200——
2012-03-06$63.86$124.0381,700——
2012-03-05$64.72$125.7045,400——
2012-03-02$63.96$124.23108,200——
2012-03-01$64.88$126.01146,200——
2012-02-29$65.17$126.5869,400——
2012-02-28$65.67$127.55132,400——
2012-02-27$66.21$128.60184,300——
2012-02-24$67.94$131.9656,200——
2012-02-23$69.00$134.0259,500——
2012-02-22$68.01$132.0940,900——
2012-02-21$68.12$132.3156,700——
2012-02-17$67.97$132.0141,500——
2012-02-16$68.38$132.8160,000——
2012-02-15$67.35$130.8158,300——
2012-02-14$67.87$131.8248,300——
2012-02-13$68.02$132.1172,100——
2012-02-10$67.74$131.5755,200——
2012-02-09$68.54$133.1278,500——
2012-02-08$68.98$133.9877,100——
2012-02-07$69.05$134.1162,100——
2012-02-06$69.60$135.1847,000——
2012-02-03$70.00$135.9685,700——
2012-02-02$69.57$135.12109,400——
2012-02-01$69.80$135.57192,300——
2012-01-31$69.49$134.9796,100——
2012-01-30$69.90$135.7680,700——
2012-01-27$69.65$135.2842,000——
2012-01-26$69.84$135.6582,000——
2012-01-25$69.33$134.6661,900——
2012-01-24$69.44$134.8758,400——
2012-01-23$69.92$135.8046,500——
2012-01-20$70.00$135.9662,000——
2012-01-19$69.89$135.7423,800——
2012-01-18$69.98$135.9255,300——
2012-01-17$69.32$134.6480,900——
2012-01-13$69.32$134.6475,600——
2012-01-12$69.48$134.9550,400——
2012-01-11$68.93$133.8865,900——
2012-01-10$70.02$136.00215,000——
2012-01-09$69.35$134.69125,700——
2012-01-06$68.70$133.4381,700——
2012-01-05$69.17$134.3597,300——
2012-01-04$68.92$133.8667,100——
2012-01-03$69.49$134.97107,000——