Skip to main content
logo
Markel Group Inc. (MKL)
NYSE: MKL · Real-Time Price · USD
2,031.80
+11.72 (0.58%)
Jul 18, 2025, 4:00 PM - Market closed

Markel Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 20252,020.402,032.482,015.492,031.802,031.800.58%46,025
Jul 17, 20251,986.632,025.831,980.012,020.082,020.081.19%42,265
Jul 16, 20251,984.691,996.601,967.801,996.391,996.390.98%35,101
Jul 15, 20252,002.072,012.071,976.581,976.941,976.94-1.59%31,511
Jul 14, 20251,977.202,010.671,969.432,008.982,008.981.61%35,254
Jul 11, 20251,987.051,991.041,966.011,977.201,977.20-0.85%31,606
Jul 10, 20251,993.181,999.221,977.001,994.161,994.16-0.18%32,734
Jul 9, 20252,000.002,010.401,995.041,997.851,997.850.02%47,787
Jul 8, 20251,983.572,005.201,980.001,997.371,997.370.54%46,913
Jul 7, 20251,997.502,013.941,981.221,986.601,986.60-0.77%34,650
Jul 3, 20251,972.032,002.071,970.192,002.032,002.032.05%38,078
Jul 2, 20251,982.641,989.611,950.001,961.741,961.74-1.63%49,781
Jul 1, 20251,990.592,000.451,972.871,994.211,994.21-0.16%54,202
Jun 30, 20251,990.001,999.831,979.961,997.361,997.360.60%51,050
Jun 27, 20252,000.002,004.241,969.831,985.501,985.50-0.49%91,780
Jun 26, 20251,975.521,999.901,965.001,995.271,995.271.54%42,501
Jun 25, 20251,997.462,000.001,959.801,965.001,965.00-1.21%42,886
Jun 24, 20252,000.002,000.001,968.241,988.981,988.980.21%37,997
Jun 23, 20251,964.781,987.581,955.671,984.741,984.741.25%47,936
Jun 20, 20251,951.561,978.431,950.521,960.321,960.320.50%81,257
Jun 18, 20251,940.001,969.131,940.001,950.521,950.520.43%40,511
Jun 17, 20251,939.511,956.101,932.241,942.251,942.25-0.68%38,221
Jun 16, 20251,942.501,962.261,932.581,955.501,955.501.39%35,739
Jun 13, 20251,921.491,947.241,915.311,928.771,928.77-0.83%25,750
Jun 12, 20251,916.001,945.711,915.111,944.821,944.820.80%34,275
Jun 11, 20251,926.621,942.741,913.581,929.391,929.390.14%37,926
Jun 10, 20251,934.131,966.511,916.291,926.621,926.62-0.87%39,505
Jun 9, 20251,963.871,970.001,898.591,943.581,943.58-1.01%65,559
Jun 6, 20251,953.801,968.531,945.041,963.491,963.491.36%51,414
Jun 5, 20251,934.541,942.931,908.941,937.111,937.110.35%48,129
Jun 4, 20251,966.951,968.421,929.561,930.421,930.42-1.40%55,423
Jun 3, 20251,954.221,973.551,914.531,957.771,957.77-0.09%53,704
Jun 2, 20251,935.401,964.481,913.241,959.461,959.460.91%67,118
May 30, 20251,912.761,941.701,909.991,941.701,941.701.69%221,540
May 29, 20251,912.221,912.221,893.231,909.361,909.360.53%50,574
May 28, 20251,900.531,916.241,891.181,899.321,899.32-0.46%49,617
May 27, 20251,873.121,908.831,869.031,908.081,908.082.56%45,436
May 23, 20251,841.931,867.411,830.801,860.451,860.450.06%39,951
May 22, 20251,864.551,866.971,842.841,859.261,859.26-0.28%40,355
May 21, 20251,888.001,890.001,859.661,864.551,864.55-1.80%58,731
May 20, 20251,909.371,915.871,892.151,898.761,898.76-1.03%47,286
May 19, 20251,916.001,925.821,900.941,918.491,918.490.13%42,140
May 16, 20251,893.081,920.281,891.331,915.921,915.920.82%46,325
May 15, 20251,872.971,904.351,866.291,900.331,900.331.82%53,412
May 14, 20251,914.001,914.071,865.711,866.291,866.29-2.47%57,720
May 13, 20251,920.341,939.971,913.511,913.551,913.55-0.27%73,831
May 12, 20251,925.001,931.061,880.821,918.711,918.710.92%43,216
May 9, 20251,897.311,906.331,881.431,901.241,901.241.09%51,436
May 8, 20251,884.851,901.631,875.001,880.691,880.690.17%52,795
May 7, 20251,874.431,891.261,870.511,877.451,877.450.16%54,723