Skip to main content
logo
Markel Group Inc. (MKL)
NYSE: MKL · Real-Time Price · USD
1,802.91
-15.78 (-0.87%)
Aug 31, 2026, 4:00 PM EDT - Market closed

Markel Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 31, 20261,810.311,813.691,798.001,802.911,802.91-0.87%85,598
Aug 28, 20261,815.001,824.031,807.151,818.691,818.690.71%59,547
Aug 27, 20261,832.901,832.901,791.001,805.821,805.82-0.54%61,438
Aug 26, 20261,809.001,831.031,808.931,815.571,815.570.37%55,624
Aug 25, 20261,818.671,820.171,802.991,808.901,808.90-0.46%55,054
Aug 24, 20261,794.641,820.751,794.641,817.301,817.301.21%57,097
Aug 21, 20261,792.711,802.561,785.881,795.621,795.620.41%77,624
Aug 20, 20261,790.001,798.811,783.001,788.291,788.29-0.38%68,710
Aug 19, 20261,808.191,826.961,793.661,795.041,795.04-1.10%67,024
Aug 18, 20261,820.001,832.871,811.391,815.091,815.090.88%49,571
Aug 17, 20261,844.601,845.251,795.011,799.201,799.20-2.60%50,223
Aug 14, 20261,830.001,849.861,826.871,847.241,847.240.56%39,073
Aug 13, 20261,850.481,868.461,827.121,836.981,836.98-0.30%46,807
Aug 12, 20261,828.811,854.831,825.001,842.461,842.460.08%51,385
Aug 11, 20261,841.001,854.951,835.001,841.041,841.040.05%56,252
Aug 10, 20261,875.051,888.671,837.311,840.081,840.08-1.87%55,228
Aug 7, 20261,866.131,884.751,861.501,875.051,875.050.20%51,125
Aug 6, 20261,893.921,893.921,862.691,871.331,871.33-0.36%46,208
Aug 5, 20261,896.861,904.641,868.001,878.031,878.03-0.51%71,002
Aug 4, 20261,879.091,910.001,870.001,887.651,887.650.46%80,449
Aug 3, 20261,882.341,903.311,856.731,879.091,879.09-0.17%98,550
Jul 31, 20261,887.001,901.791,863.821,882.341,882.34-0.20%122,733
Jul 30, 20261,958.861,974.001,867.181,886.161,886.16-6.39%125,176
Jul 29, 20262,013.272,044.352,005.452,015.002,015.00-1.19%75,019
Jul 28, 20262,034.622,054.372,024.662,039.352,039.351.21%76,244
Jul 27, 20262,005.372,022.831,994.002,014.952,014.951.02%47,970
Jul 24, 20261,961.202,003.071,958.291,994.701,994.701.69%38,031
Jul 23, 20261,944.451,964.701,921.651,961.571,961.570.87%36,665
Jul 22, 20261,970.001,976.331,935.011,944.601,944.60-0.93%42,888
Jul 21, 20261,978.141,982.461,954.541,962.931,962.93-0.77%47,058
Jul 20, 20261,973.591,990.971,970.071,978.141,978.140.29%45,592
Jul 17, 20261,961.261,990.921,959.291,972.431,972.430.57%44,914
Jul 16, 20261,920.001,963.711,919.951,961.251,961.252.00%53,148
Jul 15, 20261,931.381,941.851,909.671,922.771,922.77-1.05%94,594
Jul 14, 20261,959.281,973.411,941.321,943.221,943.22-0.97%66,591
Jul 13, 20261,963.911,970.651,947.921,962.271,962.270.64%44,101
Jul 10, 20261,954.251,968.911,940.491,949.751,949.750.02%44,193
Jul 9, 20261,967.321,982.491,944.531,949.441,949.44-0.39%56,900
Jul 8, 20261,953.551,976.121,950.601,957.091,957.09-0.62%74,403
Jul 7, 20261,997.812,016.001,964.201,969.341,969.34-0.44%85,090
Jul 6, 20261,986.251,990.681,959.981,978.051,978.05-0.08%82,493
Jul 2, 20261,923.891,982.151,902.261,979.651,979.653.29%90,527
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