Skip to main content
logo
Markel Group Inc. (MKL)
NYSE: MKL · Real-Time Price · USD
1,827.85
-10.11 (-0.55%)
Oct 29, 2025, 11:09 AM EDT - Market open

Markel Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20251,828.681,836.521,820.011,826.61--0.62%7,623
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
Sep 9, 20251,923.681,934.501,922.301,928.851,928.85-0.02%33,128
Sep 8, 20251,910.001,933.121,895.001,929.281,929.280.90%44,637
Sep 5, 20251,957.001,964.111,906.261,912.131,912.13-2.35%44,339
Sep 4, 20251,959.901,967.061,950.341,958.181,958.180.39%29,260
Sep 3, 20251,930.791,951.731,925.001,950.481,950.480.13%29,355
Sep 2, 20251,948.001,950.001,927.741,948.011,948.01-0.56%41,765
Aug 29, 20251,957.171,972.721,955.741,959.061,959.060.21%30,211
Aug 28, 20251,958.241,964.641,951.131,954.891,954.89-0.17%25,454
Aug 27, 20251,939.681,966.851,936.071,958.241,958.240.70%37,332
Aug 26, 20251,961.781,982.001,931.731,944.571,944.57-1.71%74,944
Aug 25, 20251,993.801,998.281,973.871,978.451,978.45-0.70%42,684
Aug 22, 20251,980.002,009.921,975.201,992.321,992.321.16%37,991
Aug 21, 20251,959.861,974.561,959.861,969.391,969.39-0.12%39,104
Aug 20, 20251,974.551,980.001,958.021,971.841,971.840.84%50,626