Skip to main content
logo
Markel Group Inc. (MKL)
NYSE: MKL · Real-Time Price · USD
1,924.82
-31.81 (-1.63%)
Apr 10, 2026, 4:00 PM EDT - Market closed

Markel Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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