Skip to main content
logo
Markel Group Inc. (MKL)
NYSE: MKL · Real-Time Price · USD
2,066.87
+7.36 (0.36%)
Jan 20, 2026, 4:00 PM EST - Market closed

Markel Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 2, 20252,077.002,088.662,055.832,060.832,060.83-0.62%46,792
Dec 1, 20252,083.002,097.902,070.242,073.622,073.62-0.33%44,116
Nov 28, 20252,102.502,102.502,077.212,080.442,080.44-0.09%23,350
Nov 26, 20252,071.582,100.002,071.582,082.352,082.350.28%31,740
Nov 25, 20252,058.322,083.162,050.452,076.512,076.511.48%47,362
Nov 24, 20252,013.102,057.382,009.992,046.252,046.250.60%71,062
Nov 21, 20252,036.292,061.512,026.902,034.022,034.02-0.30%50,161
Nov 20, 20252,061.512,076.822,038.892,040.192,040.19-0.03%33,846
Nov 19, 20252,052.662,060.882,023.712,040.752,040.75-0.58%39,821
Nov 18, 20252,048.272,072.252,042.852,052.662,052.660.48%61,229
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