Skip to main content
Markel Group Inc. (MKL)
NYSE: MKL · Real-Time Price · USD
1,908.99
+13.25 (0.70%)
At close: Apr 28, 2026, 4:00 PM EDT
1,908.99
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

Markel Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,912.051,918.421,882.001,908.991,908.990.70%87,320
Apr 27, 20261,906.951,950.871,895.371,895.741,895.74-0.87%70,506
Apr 24, 20261,921.001,942.811,902.001,912.451,912.45-0.90%46,919
Apr 23, 20261,948.001,960.751,920.621,929.911,929.91-0.73%53,529
Apr 22, 20261,972.001,978.461,935.551,944.031,944.03-1.11%43,500
Apr 21, 20261,978.001,987.501,950.821,965.841,965.840.08%56,072
Apr 20, 20261,969.992,011.541,962.221,964.291,964.29-1.21%54,882
Apr 17, 20261,968.132,009.571,968.001,988.361,988.361.03%61,545
Apr 16, 20261,980.001,986.951,958.281,968.131,968.13-0.76%53,083
Apr 15, 20261,966.001,998.311,954.941,983.231,983.230.87%49,791
Apr 14, 20261,949.371,973.441,930.861,966.191,966.190.86%48,852
Apr 13, 20261,921.741,950.161,920.381,949.371,949.371.28%51,110
Apr 10, 20261,954.531,957.471,920.591,924.821,924.82-1.63%51,141
Apr 9, 20261,936.201,978.891,936.201,956.631,956.630.22%50,003
Apr 8, 20261,942.011,959.831,932.791,952.341,952.342.45%76,274
Apr 7, 20261,902.101,916.851,885.981,905.571,905.57-0.09%48,317
Apr 6, 20261,898.981,907.771,885.901,907.311,907.310.44%37,776
Apr 2, 20261,898.081,926.001,883.201,898.981,898.98-0.19%46,699
Apr 1, 20261,916.271,926.001,893.921,902.581,902.58-0.60%54,260
Mar 31, 20261,907.341,919.971,870.021,914.071,914.071.46%61,918
Mar 30, 20261,877.021,888.771,863.101,886.481,886.481.03%46,216
Mar 27, 20261,875.821,906.101,863.071,867.291,867.29-1.70%39,344
Mar 26, 20261,887.891,907.941,885.901,899.641,899.640.36%54,782
Mar 25, 20261,913.891,932.861,886.611,892.821,892.82-0.30%52,337
Mar 24, 20261,880.001,916.451,880.001,898.511,898.510.49%52,529
Mar 23, 20261,900.381,911.061,886.071,889.161,889.160.74%73,928
Mar 20, 20261,887.001,892.711,866.001,875.351,875.35-0.33%64,738
Mar 19, 20261,914.151,920.341,874.861,881.521,881.52-1.70%49,624
Mar 18, 20261,956.041,961.711,906.001,914.151,914.15-2.67%65,484
Mar 17, 20261,971.331,982.401,957.001,966.731,966.730.59%46,022
Mar 16, 20261,943.541,979.771,942.781,955.261,955.260.64%42,688
Mar 13, 20261,966.051,966.051,938.531,942.781,942.78-0.25%42,519
Mar 12, 20261,950.001,956.611,929.841,947.671,947.67-0.45%68,420
Mar 11, 20261,952.351,966.061,943.001,956.561,956.56-0.71%37,680
Mar 10, 20261,970.961,989.471,945.001,970.641,970.640.46%45,685
Mar 9, 20262,001.582,001.581,928.001,961.701,961.70-1.06%58,739
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