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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$183.73$470.97136,300——
2020-12-30$180.30$462.1786,300——
2020-12-29$179.00$458.8491,500——
2020-12-28$177.60$455.25101,800——
2020-12-24$174.30$446.7933,600——
2020-12-23$172.15$441.2892,400——
2020-12-22$169.72$435.05129,800——
2020-12-21$171.06$438.4996,300——
2020-12-18$171.00$438.33233,300——
2020-12-17$172.46$442.08108,900——
2020-12-16$171.47$439.5478,800——
2020-12-15$172.08$441.10102,500——
2020-12-14$173.37$444.4190,500——
2020-12-11$172.61$442.4671,700——
2020-12-10$171.82$440.4463,100——
2020-12-09$173.92$445.82100,800——
2020-12-08$175.69$450.36306,700——
2020-12-07$173.63$445.08228,400——
2020-12-04$171.66$440.03124,200——
2020-12-03$168.94$431.1394,900——
2020-12-02$167.44$427.30127,200——
2020-12-01$171.01$436.41179,900——
2020-11-30$169.33$432.13166,200——
2020-11-27$170.75$435.7591,600——
2020-11-25$171.29$437.13604,600——
2020-11-24$175.10$446.85252,700——
2020-11-23$172.61$440.50196,700——
2020-11-20$173.00$441.49132,500——
2020-11-19$173.52$442.8296,400——
2020-11-18$178.27$454.94123,200——
2020-11-17$179.89$459.0798,700——
2020-11-16$179.62$458.3991,000——
2020-11-13$174.92$446.3978,500——
2020-11-12$173.85$443.66108,600——
2020-11-11$172.42$440.0188,200——
2020-11-10$172.24$439.55131,100——
2020-11-09$168.08$428.94193,800——
2020-11-06$168.61$430.29111,200——
2020-11-05$168.39$429.73113,800——
2020-11-04$169.54$432.66172,200——
2020-11-03$176.81$451.22141,700——
2020-11-02$169.61$432.8471,000——
2020-10-30$166.14$423.99268,700——
2020-10-29$165.81$423.14143,900——
2020-10-28$167.30$426.95121,400——
2020-10-27$177.23$452.2982,400——
2020-10-26$179.13$457.1494,700——
2020-10-23$183.00$467.0163,100——
2020-10-22$182.39$465.45102,000——
2020-10-21$179.08$457.0177,500——
2020-10-20$175.89$448.8786,600——
2020-10-19$174.50$445.3290,000——
2020-10-16$174.61$445.6077,000——
2020-10-15$176.99$451.6765,100——
2020-10-14$177.47$452.9051,300——
2020-10-13$178.46$455.4361,400——
2020-10-12$179.64$458.4459,700——
2020-10-09$176.89$451.4267,100——
2020-10-08$177.40$452.7273,600——
2020-10-07$176.33$449.99126,800——
2020-10-06$176.04$449.2581,600——
2020-10-05$178.72$456.0955,600——
2020-10-02$176.76$451.0978,600——
2020-10-01$177.63$453.3173,100——
2020-09-30$178.80$456.29107,000——
2020-09-29$178.24$454.8689,800——
2020-09-28$183.02$467.0693,200——
2020-09-25$179.97$459.2881,000——
2020-09-24$178.48$455.4878,100——
2020-09-23$176.77$451.11127,200——
2020-09-22$176.87$451.3790,400——
2020-09-21$175.67$448.3197,200——
2020-09-18$179.42$457.88282,300——
2020-09-17$177.84$453.8488,100——
2020-09-16$179.17$457.2495,300——
2020-09-15$177.45$452.85155,000——
2020-09-14$176.63$450.7673,300——
2020-09-11$173.66$443.1880,900——
2020-09-10$175.83$448.7170,700——
2020-09-09$176.93$451.5264,000——
2020-09-08$174.81$446.1181,900——
2020-09-04$180.15$457.9567,300——
2020-09-03$177.82$452.0353,700——
2020-09-02$179.92$457.37114,700——
2020-09-01$177.05$450.07111,200——
2020-08-31$177.72$451.77167,900——
2020-08-28$174.55$443.72107,700——
2020-08-27$172.86$439.42153,200——
2020-08-26$169.11$429.89121,900——
2020-08-25$169.20$430.1260,600——
2020-08-24$171.06$434.8475,000——
2020-08-21$167.19$425.0179,900——
2020-08-20$167.09$424.7596,700——
2020-08-19$167.25$425.1665,400——
2020-08-18$167.18$424.9884,200——
2020-08-17$169.56$431.0346,000——
2020-08-14$168.66$428.7467,800——
2020-08-13$171.30$435.4662,300——
2020-08-12$171.74$436.5772,600——
2020-08-11$168.60$428.5985,500——
2020-08-10$167.66$426.2084,600——
2020-08-07$165.13$419.7783,200——
2020-08-06$160.81$408.7955,100——
2020-08-05$160.03$406.8182,800——
2020-08-04$160.91$409.0471,500——
2020-08-03$160.02$406.7873,900——
2020-07-31$158.59$403.15148,700——
2020-07-30$158.35$402.5498,600——
2020-07-29$159.09$404.4265,700——
2020-07-28$157.09$399.3394,300——
2020-07-27$159.00$404.1993,700——
2020-07-24$156.50$397.8365,900——
2020-07-23$158.78$403.6395,400——
2020-07-22$158.15$402.03101,100——
2020-07-21$156.93$398.9395,400——
2020-07-20$156.13$396.8962,700——
2020-07-17$156.75$398.4780,800——
2020-07-16$158.37$402.5987,900——
2020-07-15$156.90$398.85116,800——
2020-07-14$156.02$396.6176,400——
2020-07-13$153.86$391.1282,700——
2020-07-10$156.44$397.6877,300——
2020-07-09$153.12$389.24131,800——
2020-07-08$156.62$398.1465,200——
2020-07-07$158.50$402.9267,400——
2020-07-06$158.67$403.35115,700——
2020-07-02$157.55$400.50122,100——
2020-07-01$154.89$393.74123,200——
2020-06-30$154.99$393.99114,700——
2020-06-29$151.67$385.55114,600——
2020-06-26$147.02$373.73332,800——
2020-06-25$151.83$385.96144,900——
2020-06-24$150.29$382.05501,700——
2020-06-23$150.89$383.57189,100——
2020-06-22$152.72$388.2290,000——
2020-06-19$154.72$393.31210,900——
2020-06-18$155.79$396.0395,000——
2020-06-17$158.17$402.08137,400——
2020-06-16$158.25$402.28111,000——
2020-06-15$160.21$407.26144,500——
2020-06-12$154.97$393.94126,400——
2020-06-11$155.24$394.63157,000——
2020-06-10$163.54$415.73176,700——
2020-06-09$163.38$415.32169,800——
2020-06-08$167.23$425.11181,700——
2020-06-05$165.51$418.96185,600——
2020-06-04$155.67$394.05111,300——
2020-06-03$155.00$392.35105,200——
2020-06-02$153.23$387.8757,200——
2020-06-01$154.11$390.10115,400——
2020-05-29$153.46$388.45174,700——
2020-05-28$153.48$388.51603,200——
2020-05-27$155.91$394.66273,000——
2020-05-26$148.32$375.44149,500——
2020-05-22$142.81$361.5073,100——
2020-05-21$143.28$362.69137,000——
2020-05-20$145.46$368.20115,100——
2020-05-19$145.69$368.79140,200——
2020-05-18$148.25$375.27115,400——
2020-05-15$145.44$368.15406,000——
2020-05-14$143.51$363.27133,900——
2020-05-13$145.68$368.76148,900——
2020-05-12$145.05$367.17133,600——
2020-05-11$146.80$371.60187,600——
2020-05-08$146.30$370.33132,600——
2020-05-07$139.46$353.02136,900——
2020-05-06$141.80$358.94185,900——
2020-05-05$142.63$361.04304,300——
2020-05-04$134.96$341.63154,400——
2020-05-01$135.04$341.83234,200——
2020-04-30$134.63$340.79380,200——
2020-04-29$143.84$364.10146,600——
2020-04-28$140.75$356.28130,900——
2020-04-27$139.23$352.43117,900——
2020-04-24$135.49$342.9793,000——
2020-04-23$133.20$337.17123,300——
2020-04-22$135.69$343.47104,200——
2020-04-21$135.96$344.16167,900——
2020-04-20$143.46$363.14176,700——
2020-04-17$143.28$362.69151,600——
2020-04-16$140.62$355.95170,500——
2020-04-15$134.28$339.90155,100——
2020-04-14$134.83$341.30150,500——
2020-04-13$129.10$326.79109,100——
2020-04-09$133.21$337.20103,300——
2020-04-08$130.84$331.20212,200——
2020-04-07$126.07$319.12245,300——
2020-04-06$132.23$334.71243,200——
2020-04-03$124.48$315.10460,100——
2020-04-02$127.99$323.98180,700——
2020-04-01$135.05$341.85144,500——
2020-03-31$144.64$366.13241,700——
2020-03-30$137.84$348.92153,100——
2020-03-27$133.70$338.44113,800——
2020-03-26$137.02$346.84157,100——
2020-03-25$129.59$328.03816,700——
2020-03-24$127.92$323.81311,700——
2020-03-23$125.17$316.84203,100——
2020-03-20$136.73$346.11291,000——
2020-03-19$164.10$415.39206,400——
2020-03-18$153.50$388.56172,900——
2020-03-17$154.28$390.53225,300——
2020-03-16$135.10$341.98170,100——
2020-03-13$147.92$374.43253,000——
2020-03-12$133.74$338.54216,500——
2020-03-11$144.38$365.47223,600——
2020-03-10$146.28$370.28128,100——
2020-03-09$142.96$361.88128,300——
2020-03-06$150.27$380.38108,000——
2020-03-05$149.12$377.47154,400——
2020-03-04$151.90$382.73102,300——
2020-03-03$148.89$375.15148,800——
2020-03-02$149.26$376.08162,200——
2020-02-28$144.45$363.96230,400——
2020-02-27$146.30$368.62155,900——
2020-02-26$150.78$379.91590,600——
2020-02-25$153.71$387.29210,700——
2020-02-24$154.03$388.10103,000——
2020-02-21$156.95$395.46482,000——
2020-02-20$155.11$390.8287,700——
2020-02-19$153.27$386.1995,800——
2020-02-18$152.50$384.25118,000——
2020-02-14$153.55$386.8977,600——
2020-02-13$154.74$389.8988,100——
2020-02-12$152.63$384.5772,200——
2020-02-11$154.00$388.0378,300——
2020-02-10$153.77$387.4570,500——
2020-02-07$155.01$390.57144,800——
2020-02-06$155.31$391.33180,400——
2020-02-05$152.72$384.80159,700——
2020-02-04$153.71$387.29297,700——
2020-02-03$155.79$392.54196,400——
2020-01-31$154.65$389.66450,000——
2020-01-30$158.59$399.59115,200——
2020-01-29$157.19$396.06101,500——
2020-01-28$159.93$402.97111,500——
2020-01-27$162.90$410.45112,700——
2020-01-24$163.13$411.03133,200——
2020-01-23$163.45$411.84144,300——
2020-01-22$162.52$409.4973,800——
2020-01-21$160.76$405.0678,400——
2020-01-17$160.40$404.1584,600——
2020-01-16$161.57$407.1071,500——
2020-01-15$160.74$405.01102,400——
2020-01-14$161.68$407.38124,700——
2020-01-13$162.91$410.48134,400——
2020-01-10$158.89$400.35103,700——
2020-01-09$157.25$396.21107,100——
2020-01-08$157.24$396.19105,400——
2020-01-07$156.17$393.4986,500——
2020-01-06$155.45$391.6891,400——
2020-01-03$156.89$395.31111,300——
2020-01-02$156.41$394.10131,900——