Markel Group Inc. (MKL)
NYSE: MKL · Real-Time Price · USD
1,841.04
+0.96 (0.05%)
At close: Aug 11, 2026, 4:00 PM EDT
1,841.04
0.00 (0.00%)
After-hours: Aug 11, 2026, 4:00 PM EDT
Markel Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1,843.10 | 1,852.82 | 1,839.40 | 1,841.03 | - | 0.05% | 41,790 |
| Aug 10, 2026 | 1,875.05 | 1,888.67 | 1,837.31 | 1,840.08 | 1,840.08 | -1.87% | 55,228 |
| Aug 7, 2026 | 1,866.13 | 1,884.75 | 1,861.50 | 1,875.05 | 1,875.05 | 0.20% | 51,125 |
| Aug 6, 2026 | 1,893.92 | 1,893.92 | 1,862.69 | 1,871.33 | 1,871.33 | -0.36% | 46,208 |
| Aug 5, 2026 | 1,896.86 | 1,904.64 | 1,868.00 | 1,878.03 | 1,878.03 | -0.51% | 71,002 |
| Aug 4, 2026 | 1,879.09 | 1,910.00 | 1,870.00 | 1,887.65 | 1,887.65 | 0.46% | 80,449 |
| Aug 3, 2026 | 1,882.34 | 1,903.31 | 1,856.73 | 1,879.09 | 1,879.09 | -0.17% | 98,550 |
| Jul 31, 2026 | 1,887.00 | 1,901.79 | 1,863.82 | 1,882.34 | 1,882.34 | -0.20% | 122,733 |
| Jul 30, 2026 | 1,958.86 | 1,974.00 | 1,867.18 | 1,886.16 | 1,886.16 | -6.39% | 125,176 |
| Jul 29, 2026 | 2,013.27 | 2,044.35 | 2,005.45 | 2,015.00 | 2,015.00 | -1.19% | 75,019 |
| Jul 28, 2026 | 2,034.62 | 2,054.37 | 2,024.66 | 2,039.35 | 2,039.35 | 1.21% | 76,244 |
| Jul 27, 2026 | 2,005.37 | 2,022.83 | 1,994.00 | 2,014.95 | 2,014.95 | 1.02% | 47,970 |
| Jul 24, 2026 | 1,961.20 | 2,003.07 | 1,958.29 | 1,994.70 | 1,994.70 | 1.69% | 38,031 |
| Jul 23, 2026 | 1,944.45 | 1,964.70 | 1,921.65 | 1,961.57 | 1,961.57 | 0.87% | 36,665 |
| Jul 22, 2026 | 1,970.00 | 1,976.33 | 1,935.01 | 1,944.60 | 1,944.60 | -0.93% | 42,888 |
| Jul 21, 2026 | 1,978.14 | 1,982.46 | 1,954.54 | 1,962.93 | 1,962.93 | -0.77% | 47,058 |
| Jul 20, 2026 | 1,973.59 | 1,990.97 | 1,970.07 | 1,978.14 | 1,978.14 | 0.29% | 45,592 |
| Jul 17, 2026 | 1,961.26 | 1,990.92 | 1,959.29 | 1,972.43 | 1,972.43 | 0.57% | 44,914 |
| Jul 16, 2026 | 1,920.00 | 1,963.71 | 1,919.95 | 1,961.25 | 1,961.25 | 2.00% | 53,148 |
| Jul 15, 2026 | 1,931.38 | 1,941.85 | 1,909.67 | 1,922.77 | 1,922.77 | -1.05% | 94,594 |
| Jul 14, 2026 | 1,959.28 | 1,973.41 | 1,941.32 | 1,943.22 | 1,943.22 | -0.97% | 66,591 |
| Jul 13, 2026 | 1,963.91 | 1,970.65 | 1,947.92 | 1,962.27 | 1,962.27 | 0.64% | 44,101 |
| Jul 10, 2026 | 1,954.25 | 1,968.91 | 1,940.49 | 1,949.75 | 1,949.75 | 0.02% | 44,193 |
| Jul 9, 2026 | 1,967.32 | 1,982.49 | 1,944.53 | 1,949.44 | 1,949.44 | -0.39% | 56,900 |
| Jul 8, 2026 | 1,953.55 | 1,976.12 | 1,950.60 | 1,957.09 | 1,957.09 | -0.62% | 74,403 |
| Jul 7, 2026 | 1,997.81 | 2,016.00 | 1,964.20 | 1,969.34 | 1,969.34 | -0.44% | 85,090 |
| Jul 6, 2026 | 1,986.25 | 1,990.68 | 1,959.98 | 1,978.05 | 1,978.05 | -0.08% | 82,493 |
| Jul 2, 2026 | 1,923.89 | 1,982.15 | 1,902.26 | 1,979.65 | 1,979.65 | 3.29% | 90,527 |
| Jul 1, 2026 | 1,940.01 | 1,952.24 | 1,910.92 | 1,916.64 | 1,916.64 | -1.86% | 120,357 |
| Jun 30, 2026 | 1,950.88 | 1,972.41 | 1,932.20 | 1,953.01 | 1,953.01 | -0.16% | 78,902 |
| Jun 29, 2026 | 1,925.00 | 1,957.79 | 1,910.58 | 1,956.08 | 1,956.08 | 1.88% | 82,982 |
| Jun 26, 2026 | 1,897.53 | 1,926.00 | 1,897.01 | 1,920.06 | 1,920.06 | 1.95% | 141,900 |
| Jun 25, 2026 | 1,895.47 | 1,914.88 | 1,877.55 | 1,883.38 | 1,883.38 | -0.89% | 66,031 |
| Jun 24, 2026 | 1,895.42 | 1,924.67 | 1,892.54 | 1,900.36 | 1,900.36 | 0.34% | 50,720 |
| Jun 23, 2026 | 1,868.95 | 1,896.14 | 1,860.00 | 1,893.97 | 1,893.97 | 1.89% | 55,040 |
| Jun 22, 2026 | 1,852.68 | 1,878.78 | 1,852.68 | 1,858.91 | 1,858.91 | 0.64% | 61,575 |
| Jun 18, 2026 | 1,871.91 | 1,879.77 | 1,846.03 | 1,847.16 | 1,847.16 | -1.14% | 89,926 |
| Jun 17, 2026 | 1,871.36 | 1,900.00 | 1,856.27 | 1,868.43 | 1,868.43 | -0.61% | 59,849 |
| Jun 16, 2026 | 1,867.53 | 1,884.86 | 1,855.43 | 1,879.85 | 1,879.85 | 1.39% | 71,906 |
| Jun 15, 2026 | 1,850.00 | 1,866.59 | 1,841.19 | 1,854.05 | 1,854.05 | 0.44% | 99,580 |
| Jun 12, 2026 | 1,841.00 | 1,849.93 | 1,824.00 | 1,846.00 | 1,846.00 | 0.87% | 79,309 |
| Jun 11, 2026 | 1,829.59 | 1,848.80 | 1,821.88 | 1,830.00 | 1,830.00 | 0.50% | 85,049 |
| Jun 10, 2026 | 1,820.00 | 1,852.47 | 1,815.81 | 1,820.94 | 1,820.94 | 0.31% | 86,586 |
| Jun 9, 2026 | 1,800.39 | 1,823.37 | 1,799.98 | 1,815.35 | 1,815.35 | 1.08% | 75,380 |
| Jun 8, 2026 | 1,803.52 | 1,817.50 | 1,795.42 | 1,795.99 | 1,795.99 | -1.25% | 60,165 |
| Jun 5, 2026 | 1,792.07 | 1,827.01 | 1,792.07 | 1,818.67 | 1,818.67 | 2.27% | 69,816 |
| Jun 4, 2026 | 1,801.07 | 1,816.29 | 1,773.48 | 1,778.35 | 1,778.35 | 0.04% | 65,972 |
| Jun 3, 2026 | 1,780.45 | 1,797.00 | 1,761.00 | 1,777.63 | 1,777.63 | -0.55% | 72,080 |
| Jun 2, 2026 | 1,781.32 | 1,795.31 | 1,776.01 | 1,787.48 | 1,787.48 | -0.12% | 72,311 |
| Jun 1, 2026 | 1,816.84 | 1,830.04 | 1,782.42 | 1,789.67 | 1,789.67 | -1.43% | 87,694 |