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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$160.10$403.4071,800——
2019-12-30$159.77$402.5663,800——
2019-12-27$160.39$404.1342,400——
2019-12-26$159.69$402.3653,200——
2019-12-24$159.80$402.6429,800——
2019-12-23$161.47$406.8581,700——
2019-12-20$164.08$413.42365,800——
2019-12-19$159.96$403.04123,400——
2019-12-18$157.26$396.2471,100——
2019-12-17$156.37$394.0076,400——
2019-12-16$155.16$390.9599,500——
2019-12-13$155.18$391.0075,400——
2019-12-12$158.34$398.9671,600——
2019-12-11$157.79$397.5765,400——
2019-12-10$156.94$395.4369,200——
2019-12-09$157.26$396.2456,700——
2019-12-06$158.16$398.5173,500——
2019-12-05$157.97$398.0364,600——
2019-12-04$158.54$397.7074,300——
2019-12-03$158.16$396.7580,200——
2019-12-02$157.50$395.09113,800——
2019-11-29$158.03$396.4233,200——
2019-11-27$159.76$400.7652,300——
2019-11-26$159.67$400.5470,900——
2019-11-25$158.64$397.9568,600——
2019-11-22$156.87$393.5154,200——
2019-11-21$158.67$398.03102,500——
2019-11-20$158.88$398.5597,800——
2019-11-19$160.60$402.8789,000——
2019-11-18$156.20$391.83106,200——
2019-11-15$156.34$392.18122,000——
2019-11-14$156.06$391.4864,700——
2019-11-13$155.70$390.58103,000——
2019-11-12$154.22$386.86110,300——
2019-11-11$154.70$388.07116,900——
2019-11-08$156.43$392.4197,500——
2019-11-07$157.65$395.47108,100——
2019-11-06$154.18$386.76111,600——
2019-11-05$155.79$390.80231,200——
2019-11-04$161.50$405.13455,200——
2019-11-01$139.84$350.79106,100——
2019-10-31$139.18$349.14286,700——
2019-10-30$138.08$346.38101,300——
2019-10-29$137.87$345.85109,000——
2019-10-28$136.14$341.51134,600——
2019-10-25$136.49$342.39105,300——
2019-10-24$138.98$348.6357,600——
2019-10-23$139.90$350.9480,600——
2019-10-22$139.33$349.5176,200——
2019-10-21$139.89$350.92139,200——
2019-10-18$141.35$354.58105,100——
2019-10-17$141.09$353.93106,300——
2019-10-16$139.03$348.76112,500——
2019-10-15$138.80$348.18120,500——
2019-10-14$139.33$349.51115,100——
2019-10-11$139.39$349.66137,100——
2019-10-10$136.96$343.5769,000——
2019-10-09$136.21$341.69125,900——
2019-10-08$135.42$339.70126,400——
2019-10-07$136.30$341.9191,200——
2019-10-04$136.50$342.41134,000——
2019-10-03$135.11$338.93101,100——
2019-10-02$135.03$338.73139,900——
2019-10-01$137.78$345.62123,500——
2019-09-30$138.65$347.81152,300——
2019-09-27$139.69$350.4268,200——
2019-09-26$141.74$355.5696,300——
2019-09-25$143.32$359.5291,600——
2019-09-24$140.85$353.33113,700——
2019-09-23$142.51$357.4988,800——
2019-09-20$143.28$359.42238,300——
2019-09-19$144.86$363.38141,700——
2019-09-18$145.96$366.14165,000——
2019-09-17$144.98$363.69149,200——
2019-09-16$146.23$366.8280,700——
2019-09-13$146.01$366.27129,200——
2019-09-12$146.18$366.70113,500——
2019-09-11$146.58$367.70141,400——
2019-09-10$144.94$363.58122,200——
2019-09-09$144.18$361.68166,400——
2019-09-06$147.49$369.98166,000——
2019-09-05$148.71$371.41105,100——
2019-09-04$146.63$366.2292,200——
2019-09-03$145.94$364.49155,500——
2019-08-30$145.90$364.39170,000——
2019-08-29$144.33$360.47130,800——
2019-08-28$143.10$357.40176,900——
2019-08-27$140.19$350.13380,900——
2019-08-26$154.09$384.85119,900——
2019-08-23$151.89$379.3592,700——
2019-08-22$155.62$388.6766,400——
2019-08-21$154.60$386.1291,000——
2019-08-20$154.44$385.72135,200——
2019-08-19$157.73$393.9477,000——
2019-08-16$156.40$390.62115,200——
2019-08-15$154.83$386.7079,800——
2019-08-14$151.50$378.3866,200——
2019-08-13$154.23$385.2066,700——
2019-08-12$153.73$383.9581,300——
2019-08-09$154.42$385.6789,700——
2019-08-08$153.76$384.02113,800——
2019-08-07$151.42$378.18120,600——
2019-08-06$148.31$370.4185,000——
2019-08-05$147.88$369.3491,600——
2019-08-02$152.86$381.7860,200——
2019-08-01$153.59$383.60118,500——
2019-07-31$155.82$389.17223,500——
2019-07-30$154.70$386.37110,300——
2019-07-29$153.14$382.4895,600——
2019-07-26$152.47$380.80107,600——
2019-07-25$149.88$374.3359,000——
2019-07-24$151.84$379.2399,900——
2019-07-23$151.04$377.2369,200——
2019-07-22$151.51$378.40102,600——
2019-07-19$150.17$375.0692,000——
2019-07-18$150.80$376.6384,200——
2019-07-17$148.70$371.3969,600——
2019-07-16$147.99$369.61103,100——
2019-07-15$148.22$370.1966,600——
2019-07-12$148.00$369.6465,000——
2019-07-11$147.85$369.2675,800——
2019-07-10$148.74$371.4991,900——
2019-07-09$147.89$369.36116,200——
2019-07-08$148.13$369.9692,100——
2019-07-05$148.84$371.7447,200——
2019-07-03$148.94$371.9947,700——
2019-07-02$147.64$368.7471,900——
2019-07-01$147.23$367.7191,000——
2019-06-28$148.60$371.14160,200——
2019-06-27$147.21$367.6794,400——
2019-06-26$146.00$364.64117,500——
2019-06-25$147.21$367.67112,900——
2019-06-24$146.95$367.02110,500——
2019-06-21$146.71$366.42195,800——
2019-06-20$147.98$369.5985,400——
2019-06-19$150.13$374.96107,500——
2019-06-18$148.52$370.9464,400——
2019-06-17$148.42$370.6978,700——
2019-06-14$150.19$375.1175,800——
2019-06-13$150.45$375.76119,300——
2019-06-12$151.56$378.53119,500——
2019-06-11$150.76$376.53122,900——
2019-06-10$148.99$372.11140,400——
2019-06-07$147.62$368.6996,100——
2019-06-06$146.30$365.39154,200——
2019-06-05$147.65$367.1478,400——
2019-06-04$146.10$363.29109,400——
2019-06-03$145.88$362.7497,800——
2019-05-31$143.83$357.6495,800——
2019-05-30$143.88$357.7774,100——
2019-05-29$143.83$357.64100,000——
2019-05-28$143.98$358.01124,100——
2019-05-24$146.00$363.04115,300——
2019-05-23$145.70$362.2996,500——
2019-05-22$148.18$368.4686,700——
2019-05-21$147.73$367.3468,800——
2019-05-20$148.61$369.5350,600——
2019-05-17$148.72$369.8097,900——
2019-05-16$148.99$370.4780,700——
2019-05-15$149.26$371.1486,300——
2019-05-14$147.79$367.4987,700——
2019-05-13$149.33$371.3286,700——
2019-05-10$148.44$369.1199,000——
2019-05-09$148.86$370.1580,700——
2019-05-08$147.85$367.64107,200——
2019-05-07$149.95$372.8690,700——
2019-05-06$152.02$378.01199,300——
2019-05-03$151.59$376.94103,000——
2019-05-02$149.96$372.88134,600——
2019-05-01$149.40$371.49125,700——
2019-04-30$148.71$369.78462,100——
2019-04-29$147.90$367.76121,900——
2019-04-26$146.19$363.51171,300——
2019-04-25$144.54$359.41227,100——
2019-04-24$153.56$381.84126,500——
2019-04-23$152.80$379.9599,700——
2019-04-22$152.76$379.8573,800——
2019-04-18$155.25$386.04119,100——
2019-04-17$154.24$383.53158,100——
2019-04-16$158.32$393.67103,700——
2019-04-15$156.49$389.1284,900——
2019-04-12$154.90$385.17106,100——
2019-04-11$156.92$390.19104,100——
2019-04-10$157.38$391.3397,400——
2019-04-09$154.22$383.4880,100——
2019-04-08$155.66$387.0690,700——
2019-04-05$156.12$388.20121,000——
2019-04-04$156.00$387.9096,600——
2019-04-03$154.42$383.9767,700——
2019-04-02$153.04$380.5499,600——
2019-04-01$153.34$381.29125,100——
2019-03-29$156.69$389.62185,800——
2019-03-28$157.70$392.1399,100——
2019-03-27$157.99$392.8597,600——
2019-03-26$156.52$389.20105,900——
2019-03-25$154.87$385.09118,100——
2019-03-22$154.51$384.20113,300——
2019-03-21$155.94$387.7573,500——
2019-03-20$153.58$381.8999,100——
2019-03-19$154.85$385.04119,000——
2019-03-18$153.50$381.69106,600——
2019-03-15$152.19$378.43301,100——
2019-03-14$150.85$375.1071,800——
2019-03-13$152.00$377.96101,900——
2019-03-12$150.89$375.2088,700——
2019-03-11$153.14$380.79100,300——
2019-03-08$151.22$376.0291,100——
2019-03-07$153.00$380.4489,900——
2019-03-06$153.83$380.89122,900——
2019-03-05$156.64$387.8575,900——
2019-03-04$157.04$388.84101,400——
2019-03-01$156.95$388.62110,200——
2019-02-28$156.77$388.17119,900——
2019-02-27$155.26$384.43118,200——
2019-02-26$154.48$382.50120,900——
2019-02-25$156.08$386.46148,700——
2019-02-22$158.34$392.06131,400——
2019-02-21$160.95$398.52152,300——
2019-02-20$159.50$394.93155,200——
2019-02-19$159.80$395.67155,900——
2019-02-15$159.54$395.03171,300——
2019-02-14$158.98$393.64215,000——
2019-02-13$158.18$391.66182,400——
2019-02-12$159.36$394.58161,600——
2019-02-11$159.67$395.35181,000——
2019-02-08$160.91$398.42144,600——
2019-02-07$159.83$395.75164,800——
2019-02-06$157.25$389.36109,200——
2019-02-05$156.52$387.55137,700——
2019-02-04$155.65$385.40204,100——
2019-02-01$156.80$388.25318,900——
2019-01-31$159.07$393.87563,200——
2019-01-30$156.33$387.08129,000——
2019-01-29$157.31$389.51114,500——
2019-01-28$159.09$393.92226,500——
2019-01-25$161.80$400.63168,300——
2019-01-24$167.28$414.19292,700——
2019-01-23$168.28$416.67179,100——
2019-01-22$170.05$421.05143,100——
2019-01-18$172.76$427.76107,100——
2019-01-17$175.87$435.46112,000——
2019-01-16$175.77$435.22124,200——
2019-01-15$176.75$437.64110,300——
2019-01-14$171.75$425.26178,300——
2019-01-11$172.46$427.02128,200——
2019-01-10$174.38$431.77103,200——
2019-01-09$174.98$433.26239,500——
2019-01-08$178.61$442.25227,000——
2019-01-07$172.16$426.28167,900——
2019-01-04$171.91$425.66250,800——
2019-01-03$171.66$425.04202,900——
2019-01-02$172.62$427.42172,700——