The Marzetti Company (MZTI) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
MZTI Historical Performance
Short-Term Returns
MZTI Stock Price Trajectory (2011–2026)
As of May 8, 2026, The Marzetti Company (MZTI) trades at $116.96, representing a -26.7% return over the past year. The stock has delivered a -28.9% total return over five years (-9.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $220.65 on May 5, 2023. From this peak, MZTI has corrected -47.0%, currently trading 28% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers SMPL (-64.8% 1Y), HAIN (-49.2% 1Y), and JJSF (-33.4% 1Y), MZTI has underperformed the peer group average. Compare MZTI vs SMPL →
MZTI Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 117.56 | 120.06 | 116.35 | 116.96 | 337K | -0.51% |
| 2026-05-06 | 119.95 | 121.97 | 117.56 | 117.56 | 402K | -0.97% |
| 2026-05-05 | 115.86 | 119.29 | 111.06 | 118.71 | 390K | +2.14% |
| 2026-05-04 | 120.00 | 122.46 | 111.04 | 116.22 | 946K | -6.56% |
| 2026-05-01 | 130.64 | 131.74 | 122.63 | 124.38 | 636K | -4.53% |
| 2026-04-30 | 127.89 | 130.50 | 126.78 | 130.28 | 207K | +1.39% |
| 2026-04-29 | 127.54 | 129.15 | 125.43 | 128.50 | 247K | +1.24% |
| 2026-04-28 | 129.10 | 129.81 | 125.58 | 126.92 | 224K | -0.53% |
| 2026-04-27 | 127.21 | 129.51 | 126.91 | 127.60 | 215K | +0.09% |
| 2026-04-24 | 125.00 | 129.80 | 125.00 | 127.48 | 267K | +1.72% |
| 2026-04-23 | 127.36 | 127.65 | 124.25 | 125.33 | 316K | -1.44% |
| 2026-04-22 | 127.52 | 128.11 | 125.33 | 127.16 | 301K | +0.02% |
| 2026-04-21 | 133.11 | 133.96 | 126.42 | 127.13 | 412K | -4.59% |
| 2026-04-20 | 138.57 | 138.76 | 133.06 | 133.25 | 298K | -4.04% |
| 2026-04-17 | 137.50 | 139.03 | 136.92 | 138.86 | 261K | +1.51% |
| 2026-04-16 | 136.34 | 138.76 | 133.79 | 136.80 | 348K | +0.15% |
| 2026-04-15 | 141.43 | 141.94 | 136.32 | 136.59 | 479K | -4.02% |
| 2026-04-14 | 142.95 | 143.53 | 140.81 | 142.31 | 247K | -0.72% |
| 2026-04-13 | 141.10 | 143.72 | 139.69 | 143.34 | 293K | +0.94% |
| 2026-04-10 | 145.46 | 145.56 | 141.23 | 142.00 | 252K | -3.00% |
| 2026-04-09 | 143.09 | 146.86 | 143.09 | 146.39 | 278K | +1.39% |
| 2026-04-08 | 145.76 | 146.72 | 143.68 | 144.38 | 379K | -0.23% |
| 2026-04-07 | 142.88 | 145.81 | 142.81 | 144.71 | 208K | +1.22% |
| 2026-04-06 | 142.54 | 143.93 | 141.10 | 142.97 | 245K | +0.94% |
| 2026-04-02 | 138.18 | 141.96 | 137.40 | 141.64 | 234K | +2.28% |
| 2026-04-01 | 139.60 | 139.67 | 137.72 | 138.48 | 224K | +0.11% |
| 2026-03-31 | 139.67 | 142.10 | 138.18 | 138.33 | 232K | -0.95% |
| 2026-03-30 | 137.90 | 139.97 | 136.91 | 139.65 | 293K | +1.84% |
| 2026-03-27 | 140.68 | 140.95 | 136.56 | 137.13 | 349K | -3.23% |
| 2026-03-26 | 139.61 | 143.32 | 138.87 | 141.71 | 201K | +1.33% |
See MZTI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs MZTI Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare MZTI vs WMT
Side-by-side business, growth, and profitability comparison vs Walmart Inc..
Start ComparisonMZTI — Frequently Asked Questions
Quick answers to the most common questions about buying MZTI stock.
How has MZTI stock performed recently?
MZTI declined -26.7% over the past year, below its 5-year annualized CAGR of -9.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is MZTI's all-time high price?
The Marzetti Company reached $220.65 on 2023-05-05. The 52-week high is $190.96. Current 1-year return of -26.7% places the stock further from historical peaks.
Where can I download MZTI historical price data?
This page provides MZTI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.