Skip to main content
Markel Group Inc. (MKL)
NYSE: MKL · Real-Time Price · USD
2,047.87
+4.48 (0.22%)
Dec 5, 2025, 4:00 PM EST - Market closed

Markel Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,043.392,057.342,030.352,047.872,047.870.22%30,514
Dec 4, 20252,045.742,063.132,036.382,043.392,043.39-0.66%25,589
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%46,790
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%22,300
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%46,338
Nov 24, 20252,013.102,057.382,009.992,046.252,046.250.60%70,256
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
Oct 13, 20251,924.361,937.401,913.001,929.111,929.110.63%30,013
Oct 10, 20251,953.131,964.091,916.961,916.961,916.96-1.49%25,685
Oct 9, 20251,950.001,957.741,928.711,945.991,945.99-0.48%35,878
Oct 8, 20251,975.671,984.961,950.001,955.331,955.33-0.52%48,752
Oct 7, 20251,967.771,984.961,949.011,965.601,965.600.39%44,138
Oct 6, 20251,949.991,960.001,933.431,957.981,957.980.87%42,332
Oct 3, 20251,922.021,946.961,920.761,941.031,941.031.06%39,825
Oct 2, 20251,885.311,925.811,877.071,920.751,920.751.87%70,077
Oct 1, 20251,913.001,913.001,882.711,885.431,885.43-1.36%47,708
Sep 30, 20251,894.431,913.461,889.911,911.361,911.360.57%43,822
Sep 29, 20251,914.071,914.071,890.001,900.551,900.55-0.71%47,919
Sep 26, 20251,916.321,927.771,905.971,914.071,914.070.51%47,689
Sep 25, 20251,923.851,942.371,900.001,904.311,904.31-1.27%47,687
Sep 24, 20251,924.221,944.311,920.101,928.711,928.71-0.51%31,194
Sep 23, 20251,917.001,943.611,917.001,938.631,938.630.81%37,005
Sep 22, 20251,930.001,935.641,910.151,923.061,923.06-0.61%75,466
Sep 19, 20251,944.721,955.691,933.181,934.951,934.95-0.50%98,734
Sep 18, 20251,932.181,951.561,927.841,944.601,944.600.87%33,127
Sep 17, 20251,925.281,945.411,919.581,927.841,927.840.55%36,569
Sep 16, 20251,917.081,928.011,904.021,917.211,917.21-0.47%42,434
Sep 15, 20251,952.971,961.001,923.901,926.291,926.29-1.42%26,896
Sep 12, 20251,954.331,974.261,953.351,954.071,954.07-0.51%32,060
Sep 11, 20251,925.641,967.801,925.011,964.031,964.032.25%36,073
Sep 10, 20251,931.171,943.381,913.621,920.741,920.74-0.42%34,304
Sep 9, 20251,923.681,934.501,922.301,928.851,928.85-0.02%33,128
Sep 8, 20251,910.001,933.121,895.001,929.281,929.280.90%44,637
Sep 5, 20251,957.001,964.111,906.261,912.131,912.13-2.35%44,339
Sep 4, 20251,959.901,967.061,950.341,958.181,958.180.39%29,260
Sep 3, 20251,930.791,951.731,925.001,950.481,950.480.13%31,069
Sep 2, 20251,948.001,950.001,927.741,948.011,948.01-0.56%41,765
Aug 29, 20251,957.171,972.721,955.741,959.061,959.060.21%30,211
Aug 28, 20251,958.241,964.641,951.131,954.891,954.89-0.17%25,454
Aug 27, 20251,939.681,966.851,936.071,958.241,958.240.70%37,332
Aug 26, 20251,961.781,982.001,931.731,944.571,944.57-1.71%74,944
Aug 25, 20251,993.801,998.281,973.871,978.451,978.45-0.70%42,684
Aug 22, 20251,980.002,009.921,975.201,992.321,992.321.16%37,991
Aug 21, 20251,959.861,974.561,959.861,969.391,969.39-0.12%39,104
Aug 20, 20251,974.551,980.001,958.021,971.841,971.840.84%50,626
Aug 19, 20251,919.321,956.821,918.501,955.441,955.441.72%42,168
Aug 18, 20251,925.851,941.111,919.251,922.361,922.36-0.29%41,585
Aug 15, 20251,954.151,964.491,928.001,928.001,928.00-1.34%35,704
Aug 14, 20251,962.601,967.671,947.681,954.151,954.15-0.43%28,651
Aug 13, 20251,930.021,964.261,930.021,962.601,962.601.82%38,234
Aug 12, 20251,910.471,935.301,909.951,927.601,927.601.20%37,744
Aug 11, 20251,916.391,918.571,898.621,904.701,904.70-0.30%35,281
Aug 8, 20251,910.121,920.101,900.001,910.421,910.420.64%45,818
Aug 7, 20251,960.491,972.181,893.121,898.341,898.34-2.93%55,819
Aug 6, 20251,939.591,968.941,939.591,955.741,955.740.89%43,731
Aug 5, 20251,954.311,964.951,928.491,938.581,938.58-0.40%39,010
Aug 4, 20251,932.701,963.441,932.211,946.421,946.420.86%57,430
Aug 1, 20251,991.622,007.421,906.091,929.871,929.87-3.90%94,311
Jul 31, 20252,011.822,075.922,001.372,008.292,008.290.09%86,592
Jul 30, 20252,034.182,034.181,995.152,006.572,006.57-0.59%54,485
Jul 29, 20252,026.342,035.002,012.552,018.502,018.500.33%34,715
Jul 28, 20252,032.102,032.102,002.252,011.912,011.91-0.73%41,689
Jul 25, 20252,016.722,028.122,005.502,026.692,026.691.16%35,727
Jul 24, 20252,030.292,030.292,002.202,003.452,003.45-1.00%32,243
Jul 23, 20252,023.992,027.242,004.312,023.732,023.730.05%26,922
Jul 22, 20252,002.142,029.262,002.142,022.742,022.741.19%31,580
Jul 21, 20252,037.692,040.001,999.051,999.051,999.05-1.61%44,453
Jul 18, 20252,020.402,032.482,015.492,031.802,031.800.58%46,025
Jul 17, 20251,986.632,025.831,980.012,020.082,020.081.19%42,265