Skip to main content
Markel Group Inc. (MKL)
NYSE: MKL · Real-Time Price · USD
1,961.39
-21.29 (-1.07%)
Mar 9, 2026, 3:42 PM EDT - Market open

Markel Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,001.582,001.581,928.001,941.97--2.05%27,253
Mar 6, 20262,000.452,002.581,963.551,982.671,982.67-1.84%49,072
Mar 5, 20262,030.752,042.332,007.732,019.812,019.81-1.00%45,876
Mar 4, 20262,030.002,041.922,008.002,040.252,040.250.11%47,489
Mar 3, 20262,050.002,078.612,010.002,038.032,038.03-2.06%48,081
Mar 2, 20262,061.012,086.962,042.872,080.802,080.800.40%57,412
Feb 27, 20262,067.212,077.002,042.802,072.472,072.470.38%79,249
Feb 26, 20262,081.982,093.852,061.112,064.652,064.65-0.58%55,544
Feb 25, 20262,081.002,081.452,051.192,076.642,076.640.47%49,948
Feb 24, 20262,056.252,073.222,041.882,066.972,066.970.02%31,735
Feb 23, 20262,076.522,096.332,060.042,066.612,066.61-0.75%33,818
Feb 20, 20262,074.932,082.482,050.752,082.202,082.200.70%41,345
Feb 19, 20262,069.482,079.612,050.022,067.692,067.69-0.17%44,987
Feb 18, 20262,084.462,095.922,056.002,071.162,071.16-0.64%30,842
Feb 17, 20262,074.792,102.172,061.922,084.462,084.461.10%42,700
Feb 13, 20262,065.002,083.262,051.312,061.882,061.88-0.94%47,924
Feb 12, 20262,103.372,115.222,077.582,081.532,081.53-0.84%61,765
Feb 11, 20262,095.392,118.002,066.252,099.062,099.06-0.20%36,286
Feb 10, 20262,085.262,114.092,082.042,103.202,103.201.29%39,208
Feb 9, 20262,103.412,125.142,066.682,076.452,076.45-1.22%45,981
Feb 6, 20262,151.102,165.002,096.922,102.152,102.150.34%59,308
Feb 5, 20262,100.002,181.002,085.002,095.032,095.031.99%69,540
Feb 4, 20262,042.462,078.272,040.872,054.082,054.080.76%59,059
Feb 3, 20262,023.682,050.002,013.512,038.652,038.650.23%41,374
Feb 2, 20262,030.732,057.602,008.672,033.992,033.99-0.33%47,131
Jan 30, 20262,020.622,047.012,011.122,040.642,040.640.99%44,915
Jan 29, 20262,020.002,037.441,987.832,020.622,020.620.50%56,884
Jan 28, 20262,005.002,029.411,999.132,010.582,010.58-0.09%45,153
Jan 27, 20262,033.602,033.602,000.452,012.362,012.36-1.04%46,397
Jan 26, 20262,038.392,057.622,025.792,033.602,033.600.22%50,872
Jan 23, 20262,041.002,055.012,011.542,029.212,029.21-0.87%45,533
Jan 22, 20262,047.462,060.552,011.002,047.082,047.08-0.63%72,448
Jan 21, 20262,067.002,086.892,049.702,060.102,060.10-0.33%58,059
Jan 20, 20262,050.002,083.982,048.732,066.872,066.870.36%54,675
Jan 16, 20262,072.142,080.532,053.562,059.512,059.51-1.18%45,102
Jan 15, 20262,103.532,115.532,074.292,084.142,084.14-0.65%34,236
Jan 14, 20262,084.512,118.802,075.002,097.812,097.810.02%45,961
Jan 13, 20262,119.422,124.002,080.332,097.342,097.34-1.04%39,526
Jan 12, 20262,137.752,149.742,104.512,119.422,119.42-0.63%35,919
Jan 9, 20262,138.692,164.972,124.362,132.842,132.84-0.67%38,187
Jan 8, 20262,154.432,167.182,136.662,147.152,147.150.08%45,244
Jan 7, 20262,126.922,160.002,111.502,145.392,145.390.59%32,631
Jan 6, 20262,147.752,154.192,097.562,132.832,132.83-0.72%40,858
Jan 5, 20262,117.852,172.312,112.992,148.382,148.380.85%45,849
Jan 2, 20262,143.332,159.912,126.362,130.362,130.36-0.90%49,015
Dec 31, 20252,173.772,180.002,147.782,149.652,149.65-1.11%28,330
Dec 30, 20252,191.902,200.002,171.162,173.772,173.77-0.83%33,199
Dec 29, 20252,191.332,199.802,175.472,191.902,191.900.47%29,868
Dec 26, 20252,195.082,196.412,175.002,181.542,181.54-0.06%17,089
Dec 24, 20252,187.172,207.592,182.932,182.932,182.93-0.25%15,883
Dec 23, 20252,181.642,204.022,174.042,188.432,188.430.26%25,485
Dec 22, 20252,154.952,186.012,154.952,182.672,182.670.74%28,936
Dec 19, 20252,164.732,175.002,156.002,166.652,166.650.09%56,698
Dec 18, 20252,147.162,172.222,143.362,164.732,164.730.63%44,089
Dec 17, 20252,139.252,159.702,135.002,151.092,151.090.49%43,073
Dec 16, 20252,149.152,169.802,123.872,140.702,140.70-0.90%38,739
Dec 15, 20252,174.552,194.312,140.002,160.222,160.22-0.36%46,461
Dec 12, 20252,144.982,169.952,128.502,168.122,168.121.99%52,640
Dec 11, 20252,097.722,133.502,092.932,125.832,125.832.02%82,578
Dec 10, 20252,068.262,092.462,045.922,083.772,083.770.75%44,744
Dec 9, 20252,075.002,082.542,063.822,068.262,068.260.20%37,597
Dec 8, 20252,055.722,083.062,047.872,064.032,064.030.79%57,753
Dec 5, 20252,043.392,057.342,030.352,047.872,047.870.22%33,827
Dec 4, 20252,045.742,063.132,036.382,043.392,043.39-0.66%25,593
Dec 3, 20252,050.842,062.352,018.462,056.922,056.92-0.19%41,430
Dec 2, 20252,077.002,088.662,055.832,060.832,060.83-0.62%46,792
Dec 1, 20252,083.002,097.902,070.242,073.622,073.62-0.33%44,116
Nov 28, 20252,102.502,102.502,077.212,080.442,080.44-0.09%23,350
Nov 26, 20252,071.582,100.002,071.582,082.352,082.350.28%31,740
Nov 25, 20252,058.322,083.162,050.452,076.512,076.511.48%47,362
Nov 24, 20252,013.102,057.382,009.992,046.252,046.250.60%71,062
Nov 21, 20252,036.292,061.512,026.902,034.022,034.02-0.30%50,161
Nov 20, 20252,061.512,076.822,038.892,040.192,040.19-0.03%33,846
Nov 19, 20252,052.662,060.882,023.712,040.752,040.75-0.58%39,821
Nov 18, 20252,048.272,072.252,042.852,052.662,052.660.48%61,229
Nov 17, 20252,060.742,072.252,042.852,042.942,042.94-0.86%39,815
Nov 14, 20252,081.392,091.592,053.372,060.742,060.74-1.03%71,089
Nov 13, 20252,091.912,109.912,081.952,082.152,082.15-0.47%41,587
Nov 12, 20252,061.192,096.142,061.192,091.912,091.911.49%37,733
Nov 11, 20252,064.002,080.542,057.192,061.192,061.190.04%26,691
Nov 10, 20252,037.312,068.402,021.492,060.432,060.431.13%45,041
Nov 7, 20252,014.512,040.401,995.122,037.322,037.321.40%46,589
Nov 6, 20252,000.002,015.361,994.992,009.262,009.260.61%46,398
Nov 5, 20251,987.002,008.061,973.121,997.101,997.100.77%49,744
Nov 4, 20251,945.561,985.961,943.751,981.811,981.811.37%54,335
Nov 3, 20251,968.431,974.501,945.971,955.111,955.11-0.98%51,589
Oct 31, 20251,935.001,976.791,919.691,974.531,974.531.86%111,888
Oct 30, 20251,890.001,940.001,880.571,938.381,938.386.14%64,656
Oct 29, 20251,828.681,841.811,812.241,826.321,826.32-0.63%46,536
Oct 28, 20251,880.001,880.001,835.651,837.961,837.96-2.41%41,122
Oct 27, 20251,888.951,889.241,869.051,883.321,883.320.24%27,909
Oct 24, 20251,899.621,904.411,871.481,878.891,878.89-0.91%33,081
Oct 23, 20251,898.371,901.771,880.001,896.181,896.180.51%27,483
Oct 22, 20251,904.811,909.861,879.511,886.481,886.48-0.99%25,754
Oct 21, 20251,908.001,918.711,896.481,905.261,905.26-0.12%34,058
Oct 20, 20251,898.631,907.811,879.041,907.551,907.550.82%26,622
Oct 17, 20251,883.051,895.321,878.641,892.001,892.000.57%25,974
Oct 16, 20251,895.001,905.641,870.301,881.211,881.21-1.84%50,680
Oct 15, 20251,941.111,952.811,907.391,916.481,916.48-2.03%41,257
Oct 14, 20251,929.591,966.561,929.591,956.121,956.121.40%29,640