Skip to main content
logo
Markel Group Inc. (MKL)
NYSE: MKL · Real-Time Price · USD
2,058.38
+15.44 (0.76%)
Nov 18, 2025, 3:15 PM EST - Market open

Markel Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 18, 20252,048.272,072.252,042.852,060.93-0.88%39,370
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