Skip to main content
Markel Group Inc. (MKL)
NYSE: MKL · Real-Time Price · USD
1,920.06
+36.68 (1.95%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Markel Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261,897.531,926.001,897.011,920.061,920.061.95%141,900
Jun 25, 20261,895.471,914.881,877.551,883.381,883.38-0.89%66,031
Jun 24, 20261,895.421,924.671,892.541,900.361,900.360.34%50,720
Jun 23, 20261,868.951,896.141,860.001,893.971,893.971.89%55,040
Jun 22, 20261,852.681,878.781,852.681,858.911,858.910.64%61,575
Jun 18, 20261,871.911,879.771,846.031,847.161,847.16-1.14%89,926
Jun 17, 20261,871.361,900.001,856.271,868.431,868.43-0.61%59,849
Jun 16, 20261,867.531,884.861,855.431,879.851,879.851.39%71,906
Jun 15, 20261,850.001,866.591,841.191,854.051,854.050.44%99,580
Jun 12, 20261,841.001,849.931,824.001,846.001,846.000.87%79,309
Jun 11, 20261,829.591,848.801,821.881,830.001,830.000.50%85,049
Jun 10, 20261,820.001,852.471,815.811,820.941,820.940.31%86,586
Jun 9, 20261,800.391,823.371,799.981,815.351,815.351.08%75,380
Jun 8, 20261,803.521,817.501,795.421,795.991,795.99-1.25%60,165
Jun 5, 20261,792.071,827.011,792.071,818.671,818.672.27%69,816
Jun 4, 20261,801.071,816.291,773.481,778.351,778.350.04%65,972
Jun 3, 20261,780.451,797.001,761.001,777.631,777.63-0.55%72,080
Jun 2, 20261,781.321,795.311,776.011,787.481,787.48-0.12%72,311
Jun 1, 20261,816.841,830.041,782.421,789.671,789.67-1.43%87,694
May 29, 20261,844.421,865.001,810.011,815.591,815.59-1.67%149,881
May 28, 20261,839.001,864.641,830.001,846.371,846.37-0.08%80,609
May 27, 20261,855.001,875.001,841.571,847.871,847.87-0.57%67,145
May 26, 20261,858.331,875.001,848.251,858.441,858.440.03%65,496
May 22, 20261,844.441,862.841,820.581,857.891,857.890.24%65,660
May 21, 20261,845.001,865.761,820.001,853.451,853.45-0.28%55,605
May 20, 20261,862.001,869.871,832.871,858.601,858.60-0.10%83,265
May 19, 20261,854.671,875.121,838.721,860.471,860.47-0.27%71,369
May 18, 20261,844.911,876.581,832.761,865.591,865.591.17%70,461
May 15, 20261,855.951,868.001,840.361,844.001,844.00-0.11%59,019
May 14, 20261,825.281,856.081,825.281,846.011,846.011.40%61,812
May 13, 20261,826.001,844.771,810.001,820.581,820.58-0.69%73,729
May 12, 20261,837.961,856.921,821.001,833.221,833.22-0.30%74,260
May 11, 20261,823.991,848.441,823.991,838.771,838.771.33%78,770
May 8, 20261,803.411,825.561,791.061,814.641,814.640.82%73,115
May 7, 20261,781.101,800.251,770.001,799.971,799.970.81%72,970
May 6, 20261,786.111,805.601,780.021,785.581,785.581.18%66,732
May 5, 20261,758.741,776.041,751.611,764.811,764.810.77%53,502
May 4, 20261,772.001,788.991,749.231,751.371,751.37-1.57%96,061
May 1, 20261,782.021,812.081,778.711,779.361,779.360.39%123,805
Apr 30, 20261,760.001,785.551,719.411,772.471,772.470.75%169,876
Apr 29, 20261,855.251,901.181,740.301,759.211,759.21-7.85%216,360
Apr 28, 20261,912.051,918.421,882.001,908.991,908.990.70%88,076
Apr 27, 20261,906.951,950.871,895.371,895.741,895.74-0.87%70,508
Apr 24, 20261,921.001,942.811,902.001,912.451,912.45-0.90%53,749
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%44,281
Apr 21, 20261,978.001,987.501,950.821,965.841,965.840.08%56,541
Apr 20, 20261,969.992,011.541,962.221,964.291,964.29-1.21%56,846
Apr 17, 20261,968.132,009.571,968.001,988.361,988.361.03%61,575
Apr 16, 20261,980.001,986.951,958.281,968.131,968.13-0.76%53,085
Apr 15, 20261,966.001,998.311,954.941,983.231,983.230.87%49,795
Apr 14, 20261,949.371,973.441,930.861,966.191,966.190.86%48,991
Apr 13, 20261,921.741,950.161,920.381,949.371,949.371.28%51,112
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%79,785
Apr 7, 20261,902.101,916.851,885.981,905.571,905.57-0.09%48,435
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, 20261,916.271,926.001,893.931,902.581,902.58-0.60%54,260
Mar 31, 20261,907.341,919.971,870.021,914.071,914.071.46%61,988
Mar 30, 20261,877.021,888.771,863.101,886.481,886.481.03%46,727
Mar 27, 20261,875.821,906.101,863.071,867.291,867.29-1.70%39,361
Mar 26, 20261,887.891,907.941,885.901,899.641,899.640.36%55,330
Mar 25, 20261,913.891,932.861,886.611,892.821,892.82-0.30%52,915
Mar 24, 20261,880.001,916.451,880.001,898.511,898.510.49%54,264
Mar 23, 20261,900.381,911.061,886.071,889.161,889.160.74%73,930
Mar 20, 20261,887.001,892.711,866.001,875.351,875.35-0.33%65,450
Mar 19, 20261,914.151,920.341,874.861,881.521,881.52-1.70%49,897
Mar 18, 20261,956.041,961.711,906.001,914.151,914.15-2.67%65,533
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%42,689
Mar 13, 20261,966.051,966.051,938.531,942.781,942.78-0.25%42,520
Mar 12, 20261,950.001,956.611,929.841,947.671,947.67-0.45%68,425
Mar 11, 20261,952.351,966.061,943.001,956.561,956.56-0.71%37,691
Mar 10, 20261,970.961,989.471,945.001,970.641,970.640.46%45,701
Mar 9, 20262,001.582,001.581,928.001,961.701,961.70-1.06%58,747
Mar 6, 20262,000.452,002.581,963.551,982.671,982.67-1.84%49,112
Mar 5, 20262,030.752,042.332,007.732,019.812,019.81-1.00%46,502
Mar 4, 20262,030.002,041.922,008.002,040.252,040.250.11%47,519
Mar 3, 20262,050.002,078.612,010.002,038.032,038.03-2.06%48,891
Mar 2, 20262,061.012,086.962,042.872,080.802,080.800.40%57,614
Feb 27, 20262,067.212,077.002,042.802,072.472,072.470.38%80,502
Feb 26, 20262,081.982,093.852,061.112,064.652,064.65-0.58%55,852
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%31,745
Feb 23, 20262,076.522,096.332,060.042,066.612,066.61-0.75%35,619
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%45,018
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%42,714
Feb 13, 20262,065.002,083.262,051.312,061.882,061.88-0.94%48,681
Feb 12, 20262,103.372,115.222,077.582,081.532,081.53-0.84%61,767
Feb 11, 20262,095.392,118.002,066.252,099.062,099.06-0.20%36,315
Feb 10, 20262,085.262,114.092,082.042,103.202,103.201.29%39,783
Feb 9, 20262,103.412,125.142,066.682,076.452,076.45-1.22%46,118
Feb 6, 20262,151.102,165.002,096.922,102.152,102.150.34%59,322
Feb 5, 20262,100.002,181.002,085.002,095.032,095.031.99%69,565
Feb 4, 20262,042.462,078.272,040.872,054.082,054.080.76%59,333
Feb 3, 20262,023.682,050.002,013.512,038.652,038.650.23%41,464