Markel Group Inc. (MKL)
NYSE: MKL · Real-Time Price · USD
1,954.95
-10.65 (-0.54%)
Oct 8, 2025, 2:14 PM EDT - Market open
Markel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1,975.67 | 1,984.96 | 1,954.69 | 1,957.72 | - | -0.40% | 11,097 |
| Oct 7, 2025 | 1,967.77 | 1,984.96 | 1,949.01 | 1,965.60 | 1,965.60 | 0.39% | 44,138 |
| Oct 6, 2025 | 1,949.99 | 1,960.00 | 1,933.43 | 1,957.98 | 1,957.98 | 0.87% | 42,332 |
| Oct 3, 2025 | 1,922.02 | 1,946.96 | 1,920.76 | 1,941.03 | 1,941.03 | 1.06% | 39,825 |
| Oct 2, 2025 | 1,885.31 | 1,925.81 | 1,877.07 | 1,920.75 | 1,920.75 | 1.87% | 70,077 |
| Oct 1, 2025 | 1,913.00 | 1,913.00 | 1,882.71 | 1,885.43 | 1,885.43 | -1.36% | 47,708 |
| Sep 30, 2025 | 1,894.43 | 1,913.46 | 1,889.91 | 1,911.36 | 1,911.36 | 0.57% | 43,822 |
| Sep 29, 2025 | 1,914.07 | 1,914.07 | 1,890.00 | 1,900.55 | 1,900.55 | -0.71% | 47,919 |
| Sep 26, 2025 | 1,916.32 | 1,927.77 | 1,905.97 | 1,914.07 | 1,914.07 | 0.51% | 47,689 |
| Sep 25, 2025 | 1,923.85 | 1,942.37 | 1,900.00 | 1,904.31 | 1,904.31 | -1.27% | 47,687 |
| Sep 24, 2025 | 1,924.22 | 1,944.31 | 1,920.10 | 1,928.71 | 1,928.71 | -0.51% | 31,194 |
| Sep 23, 2025 | 1,917.00 | 1,943.61 | 1,917.00 | 1,938.63 | 1,938.63 | 0.81% | 37,005 |
| Sep 22, 2025 | 1,930.00 | 1,935.64 | 1,910.15 | 1,923.06 | 1,923.06 | -0.61% | 75,466 |
| Sep 19, 2025 | 1,944.72 | 1,955.69 | 1,933.18 | 1,934.95 | 1,934.95 | -0.50% | 98,734 |
| Sep 18, 2025 | 1,932.18 | 1,951.56 | 1,927.84 | 1,944.60 | 1,944.60 | 0.87% | 33,127 |
| Sep 17, 2025 | 1,925.28 | 1,945.41 | 1,919.58 | 1,927.84 | 1,927.84 | 0.55% | 36,569 |
| Sep 16, 2025 | 1,917.08 | 1,928.01 | 1,904.02 | 1,917.21 | 1,917.21 | -0.47% | 42,434 |
| Sep 15, 2025 | 1,952.97 | 1,961.00 | 1,923.90 | 1,926.29 | 1,926.29 | -1.42% | 26,896 |
| Sep 12, 2025 | 1,954.33 | 1,974.26 | 1,953.35 | 1,954.07 | 1,954.07 | -0.51% | 32,060 |
| Sep 11, 2025 | 1,925.64 | 1,967.80 | 1,925.01 | 1,964.03 | 1,964.03 | 2.25% | 36,073 |
| Sep 10, 2025 | 1,931.17 | 1,943.38 | 1,913.62 | 1,920.74 | 1,920.74 | -0.42% | 34,304 |
| Sep 9, 2025 | 1,923.68 | 1,934.50 | 1,922.30 | 1,928.85 | 1,928.85 | -0.02% | 33,128 |
| Sep 8, 2025 | 1,910.00 | 1,933.12 | 1,895.00 | 1,929.28 | 1,929.28 | 0.90% | 44,637 |
| Sep 5, 2025 | 1,957.00 | 1,964.11 | 1,906.26 | 1,912.13 | 1,912.13 | -2.35% | 44,339 |
| Sep 4, 2025 | 1,959.90 | 1,967.06 | 1,950.34 | 1,958.18 | 1,958.18 | 0.39% | 29,260 |
| Sep 3, 2025 | 1,930.79 | 1,951.73 | 1,925.00 | 1,950.48 | 1,950.48 | 0.13% | 29,355 |
| Sep 2, 2025 | 1,948.00 | 1,950.00 | 1,927.74 | 1,948.01 | 1,948.01 | -0.56% | 41,765 |
| Aug 29, 2025 | 1,957.17 | 1,972.72 | 1,955.74 | 1,959.06 | 1,959.06 | 0.21% | 30,211 |
| Aug 28, 2025 | 1,958.24 | 1,964.64 | 1,951.13 | 1,954.89 | 1,954.89 | -0.17% | 25,454 |
| Aug 27, 2025 | 1,939.68 | 1,966.85 | 1,936.07 | 1,958.24 | 1,958.24 | 0.70% | 37,332 |
| Aug 26, 2025 | 1,961.78 | 1,982.00 | 1,931.73 | 1,944.57 | 1,944.57 | -1.71% | 74,944 |
| Aug 25, 2025 | 1,993.80 | 1,998.28 | 1,973.87 | 1,978.45 | 1,978.45 | -0.70% | 42,684 |
| Aug 22, 2025 | 1,980.00 | 2,009.92 | 1,975.20 | 1,992.32 | 1,992.32 | 1.16% | 37,991 |
| Aug 21, 2025 | 1,959.86 | 1,974.56 | 1,959.86 | 1,969.39 | 1,969.39 | -0.12% | 39,104 |
| Aug 20, 2025 | 1,974.55 | 1,980.00 | 1,958.02 | 1,971.84 | 1,971.84 | 0.84% | 50,626 |
| Aug 19, 2025 | 1,919.32 | 1,956.82 | 1,918.50 | 1,955.44 | 1,955.44 | 1.72% | 42,168 |
| Aug 18, 2025 | 1,925.85 | 1,941.11 | 1,919.25 | 1,922.36 | 1,922.36 | -0.29% | 41,585 |
| Aug 15, 2025 | 1,954.15 | 1,964.49 | 1,928.00 | 1,928.00 | 1,928.00 | -1.34% | 35,704 |
| Aug 14, 2025 | 1,962.60 | 1,967.67 | 1,947.68 | 1,954.15 | 1,954.15 | -0.43% | 28,651 |
| Aug 13, 2025 | 1,930.02 | 1,964.26 | 1,930.02 | 1,962.60 | 1,962.60 | 1.82% | 38,234 |
| Aug 12, 2025 | 1,910.47 | 1,935.30 | 1,909.95 | 1,927.60 | 1,927.60 | 1.20% | 37,744 |
| Aug 11, 2025 | 1,916.39 | 1,918.57 | 1,898.62 | 1,904.70 | 1,904.70 | -0.30% | 35,281 |
| Aug 8, 2025 | 1,910.12 | 1,920.10 | 1,900.00 | 1,910.42 | 1,910.42 | 0.64% | 45,818 |
| Aug 7, 2025 | 1,960.49 | 1,972.18 | 1,893.12 | 1,898.34 | 1,898.34 | -2.93% | 55,819 |
| Aug 6, 2025 | 1,939.59 | 1,968.94 | 1,939.59 | 1,955.74 | 1,955.74 | 0.89% | 43,731 |
| Aug 5, 2025 | 1,954.31 | 1,964.95 | 1,928.49 | 1,938.58 | 1,938.58 | -0.40% | 39,010 |
| Aug 4, 2025 | 1,932.70 | 1,963.44 | 1,932.21 | 1,946.42 | 1,946.42 | 0.86% | 57,430 |
| Aug 1, 2025 | 1,991.62 | 2,007.42 | 1,906.09 | 1,929.87 | 1,929.87 | -3.90% | 94,311 |
| Jul 31, 2025 | 2,011.82 | 2,075.92 | 2,001.37 | 2,008.29 | 2,008.29 | 0.09% | 86,592 |
| Jul 30, 2025 | 2,034.18 | 2,034.18 | 1,995.15 | 2,006.57 | 2,006.57 | -0.59% | 54,485 |