Markel Group Inc. (MKL)
NYSE: MKL · Real-Time Price · USD
1,760.74
-7.08 (-0.40%)
Oct 9, 2026, 4:00 PM EDT - Market closed
Markel Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1,764.83 | 1,773.57 | 1,759.02 | 1,760.74 | 1,760.74 | -0.40% | 57,059 |
| Oct 8, 2026 | 1,725.63 | 1,778.67 | 1,722.08 | 1,767.82 | 1,767.82 | 2.29% | 65,026 |
| Oct 7, 2026 | 1,722.70 | 1,736.03 | 1,720.71 | 1,728.20 | 1,728.20 | -0.58% | 87,223 |
| Oct 6, 2026 | 1,730.13 | 1,749.18 | 1,720.05 | 1,738.33 | 1,738.33 | 0.68% | 95,687 |
| Oct 5, 2026 | 1,745.53 | 1,749.39 | 1,722.83 | 1,726.58 | 1,726.58 | -0.61% | 120,168 |
| Oct 2, 2026 | 1,728.13 | 1,739.16 | 1,717.37 | 1,737.18 | 1,737.18 | 0.64% | 90,867 |
| Oct 1, 2026 | 1,710.00 | 1,729.65 | 1,704.17 | 1,726.11 | 1,726.11 | 0.80% | 98,943 |
| Sep 30, 2026 | 1,740.09 | 1,741.74 | 1,712.45 | 1,712.45 | 1,712.45 | -1.59% | 82,747 |
| Sep 29, 2026 | 1,735.85 | 1,742.98 | 1,726.72 | 1,740.09 | 1,740.09 | -0.02% | 57,558 |
| Sep 28, 2026 | 1,725.40 | 1,741.46 | 1,716.50 | 1,740.40 | 1,740.40 | 0.73% | 72,869 |
| Sep 25, 2026 | 1,739.61 | 1,740.62 | 1,716.00 | 1,727.73 | 1,727.73 | -0.43% | 78,956 |
| Sep 24, 2026 | 1,747.23 | 1,762.96 | 1,732.58 | 1,735.23 | 1,735.23 | -0.38% | 78,587 |
| Sep 23, 2026 | 1,756.30 | 1,771.49 | 1,739.01 | 1,741.87 | 1,741.87 | -1.22% | 67,087 |
| Sep 22, 2026 | 1,775.00 | 1,780.54 | 1,746.45 | 1,763.36 | 1,763.36 | -0.64% | 66,367 |
| Sep 21, 2026 | 1,776.47 | 1,794.00 | 1,772.83 | 1,774.64 | 1,774.64 | -0.10% | 86,097 |
| 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 |