Marzetti Stock Price History
NASDAQ: MZTIConsumer StaplesPackaged FoodsUSD
99.30-2.89 (-2.83%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MZTI price history at a glance
The price history for Marzetti (MZTI) on this page begins on March 17, 1980, when the stock closed at $1.33; it most recently closed at $99.30 on October 5, 2026. The highest price in this record is $220.65, reached on May 1, 2023; the latest close is 55.0% below that peak. Across the 45 complete calendar years in the table, MZTI finished higher in 30 and lower in 15. Its best year was 1991 (+144.3%) and its worst was 1990 (-34.5%).
Over roughly 47 years the share price changed +7347.7%, a 9.7% compound annual price return (excluding dividends). In the last 12 months alone, MZTI has lost 39.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $220.65
- Date of high
- May 1, 2023
- Low since 1980
- $1.23
- Date of low
- Apr 21, 1980
- 52-week high
- $176.26
- 52-week low
- $97.00
- Last close
- $99.30
MZTI returns
1 week
-0.23%
1 month
-1.88%
3 months
-13.50%
6 months
-30.07%
Year to date
-39.61%
1 year
-39.77%
3 years
-43.90%
5 years
-42.45%
MZTI price return, excluding dividends.
MZTI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 99.30 | -39.65% |
| 2025 | 164.55 | -5.15% |
| 2024 | 173.49 | +4.27% |
| 2023 | 166.39 | -15.67% |
| 2022 | 197.30 | +19.14% |
| 2021 | 165.60 | -9.87% |
| 2020 | 183.73 | +17.11% |
| 2019 | 156.89 | -8.74% |
| 2018 | 171.91 | +33.05% |
| 2017 | 129.21 | -8.61% |
| 2016 | 141.39 | +22.46% |
| 2015 | 115.46 | +24.82% |
| 2014 | 92.50 | +6.31% |
| 2013 | 87.01 | +22.34% |
| 2012 | 71.12 | +2.57% |
| 2011 | 69.34 | +21.22% |
| 2010 | 57.20 | +15.14% |
| 2009 | 49.68 | +43.83% |
| 2008 | 34.54 | -5.45% |
| 2007 | 36.53 | -17.56% |
| 2006 | 44.31 | +19.60% |
| 2005 | 37.05 | -13.58% |
| 2004 | 42.87 | -6.48% |
| 2003 | 45.84 | +18.94% |
| 2002 | 38.54 | +7.50% |
| 2001 | 35.85 | +27.75% |
| 2000 | 28.06 | -15.28% |
| 1999 | 33.13 | +3.11% |
| 1998 | 32.13 | -16.56% |
| 1997 | 38.50 | +29.05% |
| 1996 | 29.83 | +20.13% |
| 1995 | 24.83 | +26.81% |
| 1994 | 19.58 | -14.86% |
| 1993 | 23.00 | +55.27% |
| 1992 | 14.81 | +48.13% |
| 1991 | 10.00 | +144.27% |
| 1990 | 4.09 | -34.50% |
| 1989 | 6.25 | +33.33% |
| 1988 | 4.69 | +7.14% |
| 1987 | 4.38 | -6.67% |
| 1986 | 4.69 | +30.21% |
| 1985 | 3.60 | +18.03% |
| 1984 | 3.05 | -15.28% |
| 1983 | 3.60 | +13.68% |
| 1982 | 3.17 | +55.74% |
| 1981 | 2.03 | +27.08% |
| 1980* | 1.60 | +20.00% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
MZTI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 103.05 | 103.05 | 98.70 | 99.30 | -2.83% | |
| 100.97 | 102.84 | 100.21 | 102.19 | +1.75% | |
| 100.48 | 101.06 | 100.10 | 100.43 | +0.23% | |
| 99.78 | 100.69 | 99.52 | 100.20 | +0.71% | |
| 99.46 | 99.78 | 97.27 | 99.49 | -0.04% | |
| 100.66 | 100.79 | 98.86 | 99.53 | -0.16% | |
| 99.39 | 100.72 | 97.00 | 99.69 | +0.50% | |
| 99.95 | 100.68 | 97.80 | 99.19 | -0.71% | |
| 100.10 | 101.79 | 98.75 | 99.90 | -1.19% | |
| 100.22 | 101.92 | 98.56 | 101.10 | +0.63% | |
| 100.73 | 101.26 | 99.69 | 100.47 | -0.66% | |
| 102.28 | 103.41 | 100.55 | 101.14 | -0.96% | |
| 103.56 | 104.47 | 101.65 | 102.12 | -1.39% | |
| 103.90 | 104.57 | 102.60 | 103.56 | +1.03% | |
| 100.30 | 103.82 | 99.15 | 102.50 | +2.58% | |
| 100.66 | 102.23 | 99.41 | 99.92 | -1.31% | |
| 103.88 | 104.29 | 101.03 | 101.25 | -1.66% | |
| 101.21 | 103.21 | 101.21 | 102.96 | +1.60% | |
| 102.17 | 102.17 | 98.00 | 101.34 | -1.55% | |
| 105.47 | 107.10 | 102.66 | 102.94 | -1.07% | |
| 101.96 | 104.09 | 100.20 | 104.05 | +2.54% | |
| 101.21 | 102.80 | 100.47 | 101.47 | +0.27% | |
| 103.46 | 103.86 | 100.55 | 101.20 | -2.72% | |
| 103.77 | 104.91 | 102.14 | 104.03 | -1.29% | |
| 105.16 | 106.43 | 104.67 | 105.39 | -0.24% | |
| 111.52 | 111.75 | 105.41 | 105.64 | -5.15% | |
| 113.01 | 113.24 | 111.22 | 111.37 | -0.41% | |
| 112.73 | 113.37 | 110.55 | 111.83 | -0.73% | |
| 114.09 | 115.86 | 112.60 | 112.65 | -1.91% | |
| 113.05 | 115.35 | 112.15 | 114.84 | +2.05% | |
| 112.31 | 112.98 | 110.12 | 112.53 | -0.81% | |
| 115.68 | 117.01 | 112.85 | 113.45 | -3.32% | |
| 118.93 | 120.99 | 113.73 | 117.35 | +1.37% | |
| 112.91 | 116.14 | 112.15 | 115.76 | +3.70% | |
| 112.76 | 114.04 | 111.22 | 111.63 | -1.12% | |
| 116.05 | 117.05 | 112.58 | 112.89 | -3.45% | |
| 116.33 | 117.93 | 115.90 | 116.92 | +1.16% | |
| 116.54 | 117.42 | 114.45 | 115.58 | +0.71% | |
| 115.08 | 116.55 | 114.62 | 114.76 | -1.11% | |
| 117.40 | 117.55 | 114.86 | 116.05 | -1.17% | |
| 116.33 | 118.42 | 115.96 | 117.42 | +1.31% | |
| 114.02 | 115.90 | 113.33 | 115.90 | +0.77% | |
| 113.24 | 116.46 | 113.10 | 115.02 | +0.86% | |
| 113.00 | 115.00 | 112.27 | 114.04 | +0.49% | |
| 109.87 | 113.56 | 109.36 | 113.48 | +2.89% | |
| 112.28 | 112.65 | 110.00 | 110.29 | -0.87% | |
| 110.38 | 111.40 | 108.35 | 111.26 | +0.87% | |
| 109.53 | 111.10 | 108.96 | 110.30 | -0.41% | |
| 110.18 | 111.87 | 108.05 | 110.75 | +3.63% | |
| 107.02 | 107.86 | 105.54 | 106.87 | -0.69% | |
| 109.87 | 109.88 | 107.20 | 107.61 | -3.26% | |
| 110.13 | 112.47 | 109.59 | 111.24 | +0.95% | |
| 109.63 | 112.98 | 109.50 | 110.19 | +2.52% | |
| 108.26 | 109.46 | 107.43 | 107.48 | +0.27% | |
| 106.72 | 108.08 | 106.72 | 107.19 | +0.60% | |
| 107.97 | 107.97 | 105.85 | 106.55 | -1.92% | |
| 108.83 | 111.00 | 108.31 | 108.64 | +0.39% | |
| 110.05 | 111.38 | 107.30 | 108.22 | -1.88% | |
| 107.28 | 110.61 | 105.64 | 110.29 | +2.94% | |
| 111.40 | 112.95 | 106.11 | 107.14 | -2.47% | |
| 106.84 | 109.92 | 105.74 | 109.85 | +4.15% | |
| 108.36 | 108.86 | 105.17 | 105.47 | -1.39% | |
| 113.75 | 114.11 | 106.82 | 106.96 | -6.27% | |
| 115.25 | 116.49 | 113.60 | 114.11 | -0.60% | |
| 112.81 | 115.27 | 111.78 | 114.80 | +2.42% | |
| 111.98 | 112.21 | 109.21 | 112.09 | -0.05% | |
| 113.43 | 114.01 | 111.76 | 112.15 | -1.29% | |
| 114.84 | 115.63 | 113.19 | 113.61 | +1.14% | |
| 115.37 | 117.41 | 111.13 | 112.33 | -2.99% | |
| 116.15 | 117.95 | 114.61 | 115.79 | -0.31% | |
| 114.87 | 117.90 | 114.87 | 116.15 | +1.74% | |
| 114.88 | 115.06 | 113.36 | 114.16 | -1.18% | |
| 114.87 | 115.66 | 113.87 | 115.52 | -0.35% | |
| 113.18 | 116.91 | 112.07 | 115.92 | +3.12% | |
| 112.56 | 114.73 | 111.73 | 112.41 | -0.13% | |
| 109.58 | 112.78 | 109.58 | 112.56 | +3.28% | |
| 106.99 | 109.46 | 106.03 | 108.99 | +4.08% | |
| 106.62 | 107.29 | 104.28 | 104.72 | -2.19% | |
| 105.64 | 108.08 | 105.30 | 107.06 | +1.34% | |
| 107.82 | 108.55 | 104.58 | 105.64 | -3.01% | |
| 108.69 | 111.21 | 108.18 | 108.92 | +0.21% | |
| 111.02 | 112.14 | 108.39 | 108.69 | -2.62% | |
| 109.63 | 111.82 | 108.87 | 111.61 | +1.96% | |
| 108.69 | 110.04 | 108.10 | 109.46 | +0.09% | |
| 110.66 | 111.54 | 108.64 | 109.36 | -0.59% | |
| 108.97 | 111.94 | 108.97 | 110.01 | +0.96% | |
| 106.22 | 109.07 | 106.13 | 108.96 | +1.49% | |
| 106.00 | 109.07 | 105.80 | 107.36 | +0.84% | |
| 108.98 | 111.64 | 106.29 | 106.47 | -0.50% | |
| 108.00 | 108.63 | 105.87 | 107.01 | -1.67% | |
| 109.47 | 110.12 | 108.07 | 108.83 | -0.77% | |
| 111.62 | 113.48 | 108.21 | 109.68 | -2.02% | |
| 113.44 | 114.83 | 111.60 | 111.94 | -2.00% | |
| 114.93 | 115.47 | 113.01 | 114.22 | -0.62% | |
| 114.46 | 115.84 | 114.17 | 114.93 | +0.58% | |
| 114.24 | 115.26 | 112.93 | 114.27 | -0.63% | |
| 112.77 | 115.11 | 112.77 | 115.00 | +1.98% | |
| 111.34 | 114.47 | 110.31 | 112.77 | +0.69% | |
| 113.36 | 115.38 | 110.64 | 112.00 | -1.66% | |
| 113.39 | 114.68 | 111.72 | 113.89 | +0.81% | |
| 114.38 | 116.23 | 112.74 | 112.98 | -0.90% | |
| 115.07 | 116.84 | 112.59 | 114.01 | -0.33% | |
| 115.19 | 117.37 | 113.98 | 114.39 | +0.12% | |
| 113.47 | 115.57 | 112.65 | 114.25 | -0.24% | |
| 113.54 | 115.53 | 113.01 | 114.52 | +1.99% | |
| 113.69 | 114.45 | 112.10 | 112.29 | -1.23% | |
| 116.77 | 117.49 | 113.55 | 113.69 | -2.80% | |
| 117.56 | 120.06 | 116.35 | 116.96 | -0.51% | |
| 120.09 | 121.97 | 117.54 | 117.56 | -0.97% | |
| 115.86 | 119.29 | 111.06 | 118.71 | +2.14% | |
| 120.71 | 122.46 | 111.04 | 116.22 | -6.56% | |
| 130.64 | 131.74 | 122.63 | 124.38 | -4.53% | |
| 127.89 | 130.60 | 126.78 | 130.28 | +1.39% | |
| 125.92 | 129.15 | 125.43 | 128.50 | +1.24% | |
| 128.93 | 129.81 | 125.59 | 126.92 | -0.53% | |
| 127.21 | 129.51 | 126.00 | 127.60 | +0.09% | |
| 125.00 | 129.80 | 125.00 | 127.48 | +1.72% | |
| 127.36 | 127.65 | 124.25 | 125.33 | -1.44% | |
| 127.52 | 128.18 | 125.33 | 127.16 | +0.02% | |
| 133.11 | 133.75 | 126.43 | 127.13 | -4.59% | |
| 138.63 | 138.76 | 133.06 | 133.25 | -4.04% | |
| 137.65 | 139.03 | 136.05 | 138.86 | +1.51% | |
| 136.34 | 138.76 | 133.79 | 136.80 | +0.15% | |
| 141.43 | 141.95 | 136.33 | 136.59 | -4.02% | |
| 142.95 | 143.54 | 140.81 | 142.31 | -0.72% | |
| 142.27 | 143.71 | 139.69 | 143.34 | +0.94% | |
| 145.46 | 145.56 | 141.35 | 142.00 | -3.00% | |
| 143.09 | 146.86 | 143.09 | 146.39 | +1.39% | |
| 145.76 | 146.69 | 143.68 | 144.38 | -0.23% | |
| 142.97 | 145.81 | 142.81 | 144.71 | +1.22% | |
| 141.64 | 143.93 | 141.10 | 142.97 | +0.94% | |
| 138.18 | 141.99 | 137.40 | 141.64 | +2.28% | |
| 139.60 | 139.68 | 137.72 | 138.48 | +0.11% | |
| 141.06 | 142.10 | 138.20 | 138.33 | -0.95% | |
| 137.90 | 139.98 | 136.91 | 139.65 | +1.84% | |
| 140.66 | 140.95 | 136.72 | 137.13 | -3.23% | |
| 139.61 | 143.32 | 138.87 | 141.71 | +1.32% | |
| 141.57 | 141.57 | 137.46 | 139.86 | -0.86% | |
| 141.74 | 143.41 | 140.10 | 141.07 | -1.35% | |
| 144.91 | 146.17 | 142.66 | 143.00 | -0.75% | |
| 141.28 | 144.91 | 140.47 | 144.08 | +1.64% | |
| 139.76 | 142.62 | 138.73 | 141.76 | +1.71% | |
| 141.33 | 146.19 | 138.44 | 139.38 | -1.90% | |
| 147.62 | 148.63 | 141.37 | 142.08 | -2.96% | |
| 151.45 | 152.15 | 146.22 | 146.41 | -3.33% | |
| 152.37 | 154.06 | 150.49 | 151.45 | -0.33% | |
| 151.48 | 155.26 | 151.09 | 151.95 | -0.73% | |
| 157.50 | 157.50 | 150.16 | 153.06 | -2.89% | |
| 162.63 | 163.36 | 155.31 | 157.61 | -3.88% | |
| 162.35 | 166.70 | 161.67 | 163.97 | +1.00% | |
| 162.09 | 163.59 | 160.72 | 162.35 | -1.49% | |
| 167.24 | 167.98 | 164.80 | 164.80 | -2.09% | |
| 167.28 | 169.59 | 164.80 | 168.32 | +1.20% | |
| 163.04 | 166.98 | 160.21 | 166.32 | +0.90% | |
| 162.03 | 166.67 | 162.03 | 164.84 | +0.30% | |
| 164.95 | 165.90 | 161.79 | 164.34 | -0.37% | |
| 167.88 | 170.85 | 164.47 | 164.95 | -1.04% | |
| 165.94 | 167.71 | 163.34 | 166.69 | +0.56% | |
| 164.82 | 166.17 | 164.00 | 165.76 | +1.18% | |
| 165.57 | 165.81 | 161.42 | 163.83 | -1.20% | |
| 164.14 | 166.61 | 163.21 | 165.82 | +1.30% | |
| 160.04 | 164.34 | 159.87 | 163.70 | +1.83% | |
| 158.71 | 161.99 | 157.57 | 160.76 | +1.50% | |
| 160.27 | 160.99 | 156.45 | 158.38 | -0.85% | |
| 158.86 | 160.16 | 157.14 | 159.74 | +1.06% | |
| 156.24 | 159.63 | 155.42 | 158.07 | +1.26% | |
| 155.12 | 157.50 | 152.17 | 156.10 | +0.63% | |
| 155.18 | 156.90 | 153.55 | 155.12 | +0.39% | |
| 155.14 | 157.61 | 153.18 | 154.51 | -0.15% | |
| 155.90 | 156.47 | 152.91 | 154.74 | +0.03% | |
| 159.26 | 159.26 | 153.44 | 154.70 | -0.52% | |
| 162.48 | 163.77 | 155.51 | 155.51 | -3.13% | |
| 165.00 | 165.00 | 155.07 | 160.54 | -7.69% | |
| 172.77 | 176.26 | 171.73 | 173.91 | +1.36% | |
| 167.01 | 171.70 | 167.00 | 171.57 | +2.38% | |
| 166.85 | 169.04 | 166.27 | 167.58 | +0.78% | |
| 167.34 | 167.34 | 164.47 | 166.28 | -0.81% | |
| 166.89 | 167.96 | 164.80 | 167.64 | +0.11% | |
| 169.28 | 170.26 | 166.79 | 167.46 | -0.69% | |
| 168.06 | 169.15 | 166.94 | 168.62 | -0.26% | |
| 168.42 | 170.61 | 167.63 | 169.06 | +0.26% | |
| 169.67 | 171.51 | 167.81 | 168.62 | -0.30% | |
| 167.57 | 169.90 | 165.90 | 169.13 | +0.62% | |
| 168.99 | 169.66 | 165.97 | 168.09 | -0.97% | |
| 170.29 | 170.64 | 168.66 | 169.73 | -0.19% | |
| 166.54 | 170.80 | 166.54 | 170.06 | +1.92% | |
| 168.91 | 168.93 | 165.92 | 166.86 | -1.22% | |
| 167.32 | 169.40 | 166.42 | 168.92 | +0.58% | |
| 167.27 | 171.69 | 167.06 | 167.94 | 0.00% | |
| 164.27 | 169.54 | 164.27 | 167.94 | +1.74% | |
| 166.12 | 167.34 | 163.83 | 165.06 | -0.24% | |
| 161.61 | 165.55 | 160.68 | 165.45 | +1.98% | |
| 163.80 | 166.22 | 161.99 | 162.23 | -1.41% | |
| 164.24 | 166.70 | 163.98 | 164.55 | +0.08% | |
| 163.86 | 165.00 | 163.16 | 164.42 | +0.23% | |
| 165.14 | 167.54 | 163.77 | 164.04 | -1.20% | |
| 166.28 | 168.48 | 164.61 | 166.04 | +0.11% | |
| 165.69 | 169.00 | 162.74 | 165.85 | +0.22% | |
| 164.67 | 166.35 | 162.99 | 165.49 | +1.09% | |
| 166.80 | 166.80 | 163.17 | 163.70 | -1.93% | |
| 168.77 | 170.61 | 166.75 | 166.92 | -1.34% | |
| 170.97 | 172.18 | 165.92 | 169.19 | -1.46% | |
| 172.51 | 174.86 | 171.07 | 171.69 | -0.76% | |
| 171.00 | 174.42 | 170.27 | 173.01 | +0.77% | |
| 169.34 | 173.03 | 167.90 | 171.69 | +0.99% | |
| 167.74 | 171.31 | 167.64 | 170.01 | +1.84% | |
| 166.06 | 167.95 | 164.56 | 166.94 | +0.68% | |
| 163.32 | 166.75 | 162.06 | 165.81 | +2.35% | |
| 158.67 | 163.78 | 157.93 | 162.01 | +2.40% | |
| 158.95 | 160.10 | 157.16 | 158.22 | -0.25% | |
| 159.95 | 161.35 | 156.94 | 158.61 | -0.84% | |
| 163.04 | 163.55 | 159.31 | 159.95 | -2.85% | |
| 164.63 | 167.85 | 164.53 | 164.64 | -0.15% | |
| 165.39 | 167.09 | 162.94 | 164.89 | +0.29% | |
| 166.23 | 166.40 | 162.04 | 164.42 | -1.03% | |
| 166.60 | 167.21 | 165.58 | 166.13 | -0.49% | |
| 167.13 | 167.13 | 165.85 | 166.94 | -0.11% | |
| 168.43 | 169.82 | 166.25 | 167.13 | -1.29% | |
| 168.17 | 171.50 | 161.78 | 169.32 | +1.33% | |
| 171.02 | 171.61 | 166.93 | 167.09 | -2.67% | |
| 172.71 | 175.30 | 171.44 | 171.67 | -0.04% | |
| 171.49 | 172.67 | 170.02 | 171.74 | +0.53% | |
| 170.00 | 171.64 | 167.44 | 170.83 | +0.36% | |
| 168.07 | 170.38 | 167.74 | 170.21 | +1.27% | |
| 171.00 | 171.85 | 167.97 | 168.07 | -1.86% | |
| 171.89 | 174.22 | 168.06 | 171.26 | -1.06% | |
| 174.67 | 175.93 | 171.70 | 173.09 | -0.58% | |
| 172.17 | 174.76 | 171.02 | 174.10 | +1.43% | |
| 173.18 | 174.22 | 171.12 | 171.65 | -0.46% | |
| 173.10 | 174.24 | 170.83 | 172.44 | -0.01% | |
| 172.50 | 175.66 | 172.05 | 172.45 | +0.18% | |
| 172.77 | 174.89 | 169.91 | 172.14 | -0.93% | |
| 173.61 | 176.22 | 172.06 | 173.76 | +0.36% | |
| 160.22 | 173.32 | 160.22 | 173.13 | +9.41% | |
| 155.64 | 159.32 | 152.95 | 158.24 | +0.92% | |
| 155.81 | 157.65 | 154.54 | 156.79 | -0.11% | |
| 158.77 | 160.73 | 156.56 | 156.97 | -1.70% | |
| 162.39 | 162.71 | 158.50 | 159.69 | -2.07% | |
| 162.66 | 164.88 | 160.48 | 163.06 | -0.18% | |
| 166.54 | 166.54 | 163.00 | 163.35 | -1.92% | |
| 167.49 | 168.15 | 165.67 | 166.54 | -0.31% | |
| 169.41 | 170.12 | 165.01 | 167.06 | -1.39% | |
| 167.72 | 170.50 | 167.07 | 169.41 | +1.33% | |
| 169.02 | 169.04 | 166.75 | 167.19 | -0.85% | |
| 168.98 | 169.34 | 167.31 | 168.63 | +0.18% | |
| 165.69 | 169.96 | 165.39 | 168.33 | +1.88% | |
| 165.68 | 166.39 | 163.17 | 165.22 | -0.06% | |
| 165.21 | 166.38 | 164.58 | 165.32 | +0.09% | |
| 163.58 | 165.46 | 162.74 | 165.17 | +0.72% | |
| 164.92 | 165.06 | 163.33 | 163.99 | -0.54% | |
| 163.52 | 165.26 | 162.41 | 164.88 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MZTI chart for longer ranges.