stockNASDAQ: MZTI • 28 Days Updates
The Marzetti Company (MZTI)
Showing Closing Date Range from Aug, 14 to Sep, 11, 2026.
Price & Performance Trajectory
The Marzetti CompanyNASDAQ: MZTI
Latest Close
$104.05
28 Days Updates Trajectory
Showing Closing Date Range from Aug, 14 to Sep, 11, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesMZTI session performance
✓ Latest Close USD
$104.05
Latest session close
$-12vs period start
Period Return % % GAIN
-10.34%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$120.99 / $100.2
Period range envelope
$20.79channel spread
Total Volume SHARES
7.93M
Period turnover
Avg: 396.6K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | $104.05 | +2.54% | $104.09 | $100.20 | 454.7K |
| Sep 10, 2026 | $101.47 | +0.27% | $102.80 | $100.47 | 440.0K |
| Sep 09, 2026 | $101.20 | -2.72% | $103.86 | $100.55 | 422.2K |
| Sep 08, 2026 | $104.03 | -1.29% | $104.91 | $102.14 | 442.6K |
| Sep 04, 2026 | $105.39 | +0.22% | $106.43 | $104.67 | 306.4K |
| Sep 03, 2026 | $105.64 | -5.27% | $111.75 | $105.41 | 407.1K |
| Sep 02, 2026 | $111.37 | -0.41% | $113.24 | $111.22 | 369.3K |
| Sep 01, 2026 | $111.83 | -0.73% | $113.37 | $110.55 | 542.2K |
| Aug 31, 2026 | $112.65 | -1.91% | $115.86 | $112.60 | 393.9K |
| Aug 28, 2026 | $114.84 | +2.05% | $115.35 | $112.15 | 359.2K |
| Aug 27, 2026 | $112.53 | -0.81% | $112.98 | $110.12 | 427.0K |
| Aug 26, 2026 | $113.45 | -3.32% | $117.01 | $112.85 | 503.5K |
| Aug 25, 2026 | $117.35 | +1.37% | $120.99 | $113.73 | 770.9K |
| Aug 24, 2026 | $115.76 | +3.70% | $116.14 | $112.15 | 534.0K |
| Aug 21, 2026 | $111.63 | -1.12% | $114.04 | $111.22 | 389.2K |
Page 1 of 2