Markel Group Inc. (MKL)
NYSE: MKL · Real-Time Price · USD
1,776.33
-8.91 (-0.50%)
Sep 18, 2026, 4:00 PM EDT - Market closed
Markel Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,779.03 | 1,791.74 | 1,771.76 | 1,776.33 | 1,776.33 | -0.50% | 165,091 |
| Sep 17, 2026 | 1,800.00 | 1,800.00 | 1,781.24 | 1,785.24 | 1,785.24 | -0.13% | 59,997 |
| Sep 16, 2026 | 1,791.24 | 1,800.00 | 1,778.14 | 1,787.65 | 1,787.65 | -0.24% | 46,361 |
| Sep 15, 2026 | 1,798.46 | 1,801.07 | 1,779.58 | 1,791.98 | 1,791.98 | -0.36% | 46,503 |
| Sep 14, 2026 | 1,795.11 | 1,807.00 | 1,788.60 | 1,798.46 | 1,798.46 | 0.80% | 48,913 |
| Sep 11, 2026 | 1,793.00 | 1,793.39 | 1,769.43 | 1,784.18 | 1,784.18 | 0.14% | 45,781 |
| Sep 10, 2026 | 1,798.44 | 1,803.60 | 1,767.60 | 1,781.71 | 1,781.71 | -0.23% | 58,461 |
| Sep 9, 2026 | 1,782.29 | 1,788.30 | 1,773.00 | 1,785.74 | 1,785.74 | - | 59,867 |
| Sep 8, 2026 | 1,803.01 | 1,812.99 | 1,785.00 | 1,785.71 | 1,785.71 | -2.25% | 57,916 |
| Sep 4, 2026 | 1,826.91 | 1,843.14 | 1,826.00 | 1,826.72 | 1,826.72 | -0.88% | 58,511 |
| Sep 3, 2026 | 1,835.00 | 1,849.11 | 1,827.35 | 1,842.98 | 1,842.98 | 1.48% | 55,253 |
| Sep 2, 2026 | 1,817.02 | 1,841.23 | 1,800.50 | 1,816.06 | 1,816.06 | 1.04% | 74,415 |
| Sep 1, 2026 | 1,808.28 | 1,820.00 | 1,793.03 | 1,797.28 | 1,797.28 | -0.31% | 73,204 |
| Aug 31, 2026 | 1,810.31 | 1,813.69 | 1,798.00 | 1,802.91 | 1,802.91 | -0.87% | 89,119 |
| Aug 28, 2026 | 1,815.00 | 1,824.03 | 1,807.15 | 1,818.69 | 1,818.69 | 0.71% | 59,549 |
| Aug 27, 2026 | 1,832.90 | 1,832.90 | 1,791.00 | 1,805.82 | 1,805.82 | -0.54% | 62,153 |
| Aug 26, 2026 | 1,809.00 | 1,831.03 | 1,808.93 | 1,815.57 | 1,815.57 | 0.37% | 55,629 |
| Aug 25, 2026 | 1,818.67 | 1,820.17 | 1,802.99 | 1,808.90 | 1,808.90 | -0.46% | 55,054 |
| Aug 24, 2026 | 1,794.64 | 1,820.75 | 1,794.64 | 1,817.30 | 1,817.30 | 1.21% | 57,101 |
| Aug 21, 2026 | 1,792.71 | 1,802.56 | 1,785.88 | 1,795.62 | 1,795.62 | 0.41% | 77,637 |
| Aug 20, 2026 | 1,790.00 | 1,798.81 | 1,783.00 | 1,788.29 | 1,788.29 | -0.38% | 69,625 |
| Aug 19, 2026 | 1,808.19 | 1,826.96 | 1,793.66 | 1,795.04 | 1,795.04 | -1.10% | 67,025 |
| Aug 18, 2026 | 1,820.00 | 1,832.87 | 1,811.39 | 1,815.09 | 1,815.09 | 0.88% | 49,632 |
| Aug 17, 2026 | 1,844.60 | 1,845.25 | 1,795.01 | 1,799.20 | 1,799.20 | -2.60% | 51,144 |
| Aug 14, 2026 | 1,830.00 | 1,849.86 | 1,826.87 | 1,847.24 | 1,847.24 | 0.56% | 39,088 |
| Aug 13, 2026 | 1,850.48 | 1,868.46 | 1,827.12 | 1,836.98 | 1,836.98 | -0.30% | 46,811 |
| Aug 12, 2026 | 1,828.81 | 1,854.83 | 1,825.00 | 1,842.46 | 1,842.46 | 0.08% | 53,599 |
| Aug 11, 2026 | 1,841.00 | 1,854.95 | 1,835.00 | 1,841.04 | 1,841.04 | 0.05% | 56,256 |
| Aug 10, 2026 | 1,875.05 | 1,888.67 | 1,837.31 | 1,840.08 | 1,840.08 | -1.87% | 55,842 |
| Aug 7, 2026 | 1,866.13 | 1,884.75 | 1,861.50 | 1,875.05 | 1,875.05 | 0.20% | 51,177 |
| Aug 6, 2026 | 1,893.92 | 1,893.92 | 1,862.69 | 1,871.33 | 1,871.33 | -0.36% | 46,272 |
| Aug 5, 2026 | 1,896.86 | 1,904.64 | 1,868.00 | 1,878.03 | 1,878.03 | -0.51% | 71,045 |
| Aug 4, 2026 | 1,879.09 | 1,910.00 | 1,870.00 | 1,887.65 | 1,887.65 | 0.46% | 81,057 |
| Aug 3, 2026 | 1,882.34 | 1,903.31 | 1,856.73 | 1,879.09 | 1,879.09 | -0.17% | 98,555 |
| Jul 31, 2026 | 1,887.00 | 1,901.79 | 1,863.82 | 1,882.34 | 1,882.34 | -0.20% | 122,770 |
| Jul 30, 2026 | 1,958.86 | 1,974.00 | 1,867.18 | 1,886.16 | 1,886.16 | -6.39% | 125,357 |
| Jul 29, 2026 | 2,013.27 | 2,044.35 | 2,005.45 | 2,015.00 | 2,015.00 | -1.19% | 75,089 |
| Jul 28, 2026 | 2,034.62 | 2,054.37 | 2,024.66 | 2,039.35 | 2,039.35 | 1.21% | 76,633 |
| Jul 27, 2026 | 2,005.37 | 2,022.83 | 1,994.00 | 2,014.95 | 2,014.95 | 1.02% | 47,997 |
| Jul 24, 2026 | 1,961.20 | 2,003.07 | 1,958.29 | 1,994.70 | 1,994.70 | 1.69% | 38,039 |
| Jul 23, 2026 | 1,944.45 | 1,964.70 | 1,921.65 | 1,961.57 | 1,961.57 | 0.87% | 37,368 |
| Jul 22, 2026 | 1,970.00 | 1,976.33 | 1,935.01 | 1,944.60 | 1,944.60 | -0.93% | 42,889 |
| Jul 21, 2026 | 1,978.14 | 1,982.46 | 1,954.54 | 1,962.93 | 1,962.93 | -0.77% | 50,729 |
| Jul 20, 2026 | 1,973.59 | 1,990.97 | 1,970.07 | 1,978.14 | 1,978.14 | 0.29% | 45,600 |
| 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% | 56,197 |
| Jul 15, 2026 | 1,931.38 | 1,941.85 | 1,909.67 | 1,922.77 | 1,922.77 | -1.05% | 95,986 |
| Jul 14, 2026 | 1,959.28 | 1,973.41 | 1,941.32 | 1,943.22 | 1,943.22 | -0.97% | 70,422 |
| Jul 13, 2026 | 1,963.91 | 1,970.65 | 1,947.92 | 1,962.27 | 1,962.27 | 0.64% | 44,117 |
| Jul 10, 2026 | 1,954.25 | 1,968.91 | 1,940.49 | 1,949.75 | 1,949.75 | 0.02% | 44,199 |