The Marzetti Company (MZTI) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +4.3%
- 3M
- -21.5%
- YTD
- -31.0%
- 1Y
- -34.7%
- 3Y
- -15.7%
- 5Y
- -10.2%
Loading 10-year price history...
MZTI Historical Performance
MZTI Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +9.0%
- 2003 annual price return
- +15.5%
- 2004 annual price return
- -6.5%
- 2005 annual price return
- -12.6%
- 2006 annual price return
- +16.3%
- 2007 annual price return
- -10.1%
- 2008 annual price return
- -11.2%
- 2009 annual price return
- +43.8%
- 2010 annual price return
- +14.6%
- 2011 annual price return
- +20.9%
- 2012 annual price return
- -0.4%
- 2013 annual price return
- +24.5%
- 2014 annual price return
- +8.6%
- 2015 annual price return
- +24.8%
- 2016 annual price return
- +25.3%
- 2017 annual price return
- -8.8%
- 2018 annual price return
- +37.4%
- 2019 annual price return
- -7.3%
- 2020 annual price return
- +17.5%
- 2021 annual price return
- -6.7%
- 2022 annual price return
- +18.2%
- 2023 annual price return
- -17.5%
- 2024 annual price return
- +4.1%
- 2025 annual price return
- -4.7%
- 2026 annual price return
- -0.1%
MZTI Stock Price Trajectory (1980–2026)
As of July 8, 2026, The Marzetti Company (MZTI) trades at $113.61, representing a -34.7% return over the past year. The stock has delivered a -32.6% total return over five years (-10.2% 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 -48.5%, currently trading 24% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers SMPL (-58.3% 1Y), HAIN (-62.6% 1Y), and JJSF (-33.9% 1Y), MZTI has underperformed the peer group average. Compare MZTI vs SMPL →
MZTI Historical Price Data · from 1980
Rows 1–50 of 11,723| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 114.51 | 115.63 | 113.19 | 113.61 | 212K | +1.14% |
| 2026-07-06 | 115.37 | 117.41 | 111.24 | 112.33 | 199K | -2.99% |
| 2026-07-02 | 116.22 | 117.95 | 114.61 | 115.79 | 426K | -0.31% |
| 2026-07-01 | 114.87 | 117.90 | 114.87 | 116.15 | 215K | +1.74% |
| 2026-06-30 | 114.00 | 115.06 | 113.36 | 114.16 | 211K | -1.18% |
| 2026-06-29 | 114.47 | 115.66 | 113.87 | 115.52 | 137K | -0.35% |
| 2026-06-26 | 113.18 | 116.86 | 112.06 | 115.92 | 0 | +3.12% |
| 2026-06-25 | 112.56 | 114.73 | 111.73 | 112.41 | 236K | -0.13% |
| 2026-06-24 | 109.58 | 112.78 | 109.58 | 112.56 | 278K | +3.28% |
| 2026-06-23 | 106.03 | 109.46 | 106.03 | 108.99 | 356K | +4.08% |
| 2026-06-22 | 106.62 | 107.28 | 104.28 | 104.72 | 429K | -2.19% |
| 2026-06-18 | 105.64 | 108.08 | 105.64 | 107.06 | 815K | +1.34% |
| 2026-06-17 | 107.82 | 108.55 | 104.58 | 105.64 | 403K | -3.01% |
| 2026-06-16 | 108.69 | 111.21 | 108.18 | 108.92 | 243K | +0.21% |
| 2026-06-15 | 111.02 | 111.95 | 108.39 | 108.69 | 109K | -2.62% |
| 2026-06-12 | 109.63 | 111.82 | 108.86 | 111.61 | 265K | +1.96% |
| 2026-06-11 | 108.73 | 110.03 | 108.10 | 109.46 | 228K | +0.09% |
| 2026-06-10 | 110.47 | 111.54 | 108.64 | 109.36 | 322K | -0.59% |
| 2026-06-09 | 108.97 | 111.94 | 108.97 | 110.01 | 292K | +0.96% |
| 2026-06-08 | 106.22 | 109.07 | 106.13 | 108.96 | 221K | +1.49% |
| 2026-06-05 | 105.97 | 109.05 | 105.97 | 107.36 | 292K | +0.84% |
| 2026-06-04 | 108.98 | 111.64 | 106.28 | 106.47 | 353K | -0.50% |
| 2026-06-03 | 108.00 | 108.63 | 105.82 | 107.01 | 347K | -1.67% |
| 2026-06-02 | 109.47 | 110.01 | 108.07 | 108.83 | 328K | -0.77% |
| 2026-06-01 | 111.89 | 113.48 | 108.21 | 109.68 | 247K | -2.02% |
| 2026-05-29 | 113.44 | 114.63 | 111.60 | 111.94 | 424K | -2.00% |
| 2026-05-28 | 114.21 | 115.47 | 113.01 | 114.22 | 280K | -0.62% |
| 2026-05-27 | 114.46 | 116.40 | 114.17 | 114.93 | 301K | +0.52% |
| 2026-05-26 | 114.24 | 115.26 | 112.93 | 114.34 | 490K | -0.57% |
| 2026-05-22 | 112.77 | 115.11 | 112.77 | 115.00 | 328K | +1.98% |
| 2026-05-21 | 111.02 | 114.45 | 110.31 | 112.77 | 318K | +0.69% |
| 2026-05-20 | 113.36 | 115.38 | 110.64 | 112.00 | 386K | -1.66% |
| 2026-05-19 | 112.71 | 114.70 | 112.01 | 113.89 | 277K | +0.81% |
| 2026-05-18 | 114.25 | 116.23 | 112.72 | 112.98 | 351K | -0.90% |
| 2026-05-15 | 115.07 | 116.84 | 112.64 | 114.01 | 304K | -0.33% |
| 2026-05-14 | 115.37 | 116.34 | 113.98 | 114.39 | 265K | +0.12% |
| 2026-05-13 | 113.47 | 115.53 | 112.64 | 114.25 | 349K | -0.24% |
| 2026-05-12 | 113.54 | 115.55 | 113.29 | 114.52 | 423K | +1.99% |
| 2026-05-11 | 113.85 | 114.45 | 112.09 | 112.29 | 294K | -1.23% |
| 2026-05-08 | 117.22 | 117.48 | 113.55 | 113.69 | 336K | -2.80% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
MZTI — Frequently Asked Questions
Quick answers to the most common questions about buying MZTI stock.
How has MZTI stock performed recently?
MZTI declined -34.7% over the past year, below its 5-year annualized CAGR of -10.2%. 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 -34.7% 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 1980-2026, downloadable in CSV format.