Skip to main content
logo
Markel Group Inc. (MKL)
NYSE: MKL · Real-Time Price · USD
1,875.35
-6.17 (-0.33%)
Mar 20, 2026, 4:00 PM EDT - Market closed

Markel Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 28, 20262,005.002,029.411,999.132,010.582,010.58-0.09%45,153
Jan 27, 20262,033.602,033.602,000.452,012.362,012.36-1.04%46,397
Jan 26, 20262,038.392,057.622,025.792,033.602,033.600.22%50,872
Jan 23, 20262,041.002,055.012,011.542,029.212,029.21-0.87%45,533
Jan 22, 20262,047.462,060.552,011.002,047.082,047.08-0.63%72,448
Jan 21, 20262,067.002,086.892,049.702,060.102,060.10-0.33%58,059
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