Skip to main content
logo
Markel Group Inc. (MKL)
NYSE: MKL · Real-Time Price · USD
1,916.64
-36.37 (-1.86%)
Jul 1, 2026, 4:00 PM EDT - Market closed

Markel Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 1, 20261,940.011,952.241,910.921,916.641,916.64-1.86%120,357
Jun 30, 20261,950.881,972.411,932.201,953.011,953.01-0.16%78,902
Jun 29, 20261,925.001,957.791,910.581,956.081,956.081.88%82,982
Jun 26, 20261,897.531,926.001,897.011,920.061,920.061.95%141,900
Jun 25, 20261,895.471,914.881,877.551,883.381,883.38-0.89%66,031
Jun 24, 20261,895.421,924.671,892.541,900.361,900.360.34%50,720
Jun 23, 20261,868.951,896.141,860.001,893.971,893.971.89%55,040
Jun 22, 20261,852.681,878.781,852.681,858.911,858.910.64%61,575
Jun 18, 20261,871.911,879.771,846.031,847.161,847.16-1.14%89,926
Jun 17, 20261,871.361,900.001,856.271,868.431,868.43-0.61%59,849
Jun 16, 20261,867.531,884.861,855.431,879.851,879.851.39%71,906
Jun 15, 20261,850.001,866.591,841.191,854.051,854.050.44%99,580
Jun 12, 20261,841.001,849.931,824.001,846.001,846.000.87%79,309
Jun 11, 20261,829.591,848.801,821.881,830.001,830.000.50%85,049
Jun 10, 20261,820.001,852.471,815.811,820.941,820.940.31%86,586
Jun 9, 20261,800.391,823.371,799.981,815.351,815.351.08%75,380
Jun 8, 20261,803.521,817.501,795.421,795.991,795.99-1.25%60,165
Jun 5, 20261,792.071,827.011,792.071,818.671,818.672.27%69,816
Jun 4, 20261,801.071,816.291,773.481,778.351,778.350.04%65,972
Jun 3, 20261,780.451,797.001,761.001,777.631,777.63-0.55%72,080
Jun 2, 20261,781.321,795.311,776.011,787.481,787.48-0.12%72,311
Jun 1, 20261,816.841,830.041,782.421,789.671,789.67-1.43%87,694
May 29, 20261,844.421,865.001,810.011,815.591,815.59-1.67%149,881
May 28, 20261,839.001,864.641,830.001,846.371,846.37-0.08%80,609
May 27, 20261,855.001,875.001,841.571,847.871,847.87-0.57%67,145
May 26, 20261,858.331,875.001,848.251,858.441,858.440.03%65,496
May 22, 20261,844.441,862.841,820.581,857.891,857.890.24%65,660
May 21, 20261,845.001,865.761,820.001,853.451,853.45-0.28%55,605
May 20, 20261,862.001,869.871,832.871,858.601,858.60-0.10%83,265
May 19, 20261,854.671,875.121,838.721,860.471,860.47-0.27%71,369
May 18, 20261,844.911,876.581,832.761,865.591,865.591.17%70,461
May 15, 20261,855.951,868.001,840.361,844.001,844.00-0.11%59,019
May 14, 20261,825.281,856.081,825.281,846.011,846.011.40%61,812
May 13, 20261,826.001,844.771,810.001,820.581,820.58-0.69%73,729
May 12, 20261,837.961,856.921,821.001,833.221,833.22-0.30%74,260
May 11, 20261,823.991,848.441,823.991,838.771,838.771.33%78,770
May 8, 20261,803.411,825.561,791.061,814.641,814.640.82%73,115
May 7, 20261,781.101,800.251,770.001,799.971,799.970.81%72,970
May 6, 20261,786.111,805.601,780.021,785.581,785.581.18%66,732
May 5, 20261,758.741,776.041,751.611,764.811,764.810.77%53,502
May 4, 20261,772.001,788.991,749.231,751.371,751.37-1.57%96,061
May 1, 20261,782.021,812.081,778.711,779.361,779.360.39%123,805
Apr 30, 20261,760.001,785.551,719.411,772.471,772.470.75%169,876
Apr 29, 20261,855.251,901.181,740.301,759.211,759.21-7.85%216,360
Apr 28, 20261,912.051,918.421,882.001,908.991,908.990.70%88,076
Apr 27, 20261,906.951,950.871,895.371,895.741,895.74-0.87%70,508
Apr 24, 20261,921.001,942.811,902.001,912.451,912.45-0.90%53,749
Apr 23, 20261,948.001,960.751,920.621,929.911,929.91-0.73%53,529
Apr 22, 20261,972.001,978.461,935.551,944.031,944.03-1.11%44,281
Apr 21, 20261,978.001,987.501,950.821,965.841,965.840.08%56,541