Skip to main content
logo
Markel Group Inc. (MKL)
NYSE: MKL · Real-Time Price · USD
1,779.36
+6.89 (0.39%)
May 1, 2026, 4:00 PM EDT - Market closed

Markel Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 20261,782.021,812.081,778.711,779.361,779.360.39%123,039
Apr 30, 20261,760.001,785.551,719.411,772.471,772.470.75%167,622
Apr 29, 20261,855.251,901.181,740.301,759.211,759.21-7.85%214,910
Apr 28, 20261,912.051,918.421,882.001,908.991,908.990.70%87,320
Apr 27, 20261,906.951,950.871,895.371,895.741,895.74-0.87%70,506
Apr 24, 20261,921.001,942.811,902.001,912.451,912.45-0.90%46,919
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%43,500
Apr 21, 20261,978.001,987.501,950.821,965.841,965.840.08%56,072
Apr 20, 20261,969.992,011.541,962.221,964.291,964.29-1.21%54,882
Apr 17, 20261,968.132,009.571,968.001,988.361,988.361.03%61,545
Apr 16, 20261,980.001,986.951,958.281,968.131,968.13-0.76%53,083
Apr 15, 20261,966.001,998.311,954.941,983.231,983.230.87%49,791
Apr 14, 20261,949.371,973.441,930.861,966.191,966.190.86%48,852
Apr 13, 20261,921.741,950.161,920.381,949.371,949.371.28%51,110
Apr 10, 20261,954.531,957.471,920.591,924.821,924.82-1.63%51,141
Apr 9, 20261,936.201,978.891,936.201,956.631,956.630.22%50,003
Apr 8, 20261,942.011,959.831,932.791,952.341,952.342.45%76,274
Apr 7, 20261,902.101,916.851,885.981,905.571,905.57-0.09%48,317
Apr 6, 20261,898.981,907.771,885.901,907.311,907.310.44%37,776
Apr 2, 20261,898.081,926.001,883.201,898.981,898.98-0.19%46,699
Apr 1, 20261,916.271,926.001,893.921,902.581,902.58-0.60%54,260
Mar 31, 20261,907.341,919.971,870.021,914.071,914.071.46%61,918
Mar 30, 20261,877.021,888.771,863.101,886.481,886.481.03%46,216
Mar 27, 20261,875.821,906.101,863.071,867.291,867.29-1.70%39,344
Mar 26, 20261,887.891,907.941,885.901,899.641,899.640.36%54,782
Mar 25, 20261,913.891,932.861,886.611,892.821,892.82-0.30%52,337
Mar 24, 20261,880.001,916.451,880.001,898.511,898.510.49%52,529
Mar 23, 20261,900.381,911.061,886.071,889.161,889.160.74%73,928
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