Skip to main content
logo
Markel Group Inc. (MKL)
NYSE: MKL · Real-Time Price · USD
1,962.93
-15.21 (-0.77%)
Jul 21, 2026, 4:00 PM EDT - Market closed

Markel Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 18, 20261,871.911,879.771,846.031,847.161,847.16-1.14%89,926
Jun 17, 20261,871.361,900.001,856.271,868.431,868.43-0.61%59,849
Jun 16, 20261,867.531,884.861,855.431,879.851,879.851.39%71,906
Jun 15, 20261,850.001,866.591,841.191,854.051,854.050.44%99,580
Jun 12, 20261,841.001,849.931,824.001,846.001,846.000.87%79,309
Jun 11, 20261,829.591,848.801,821.881,830.001,830.000.50%85,049
Jun 10, 20261,820.001,852.471,815.811,820.941,820.940.31%86,586
Jun 9, 20261,800.391,823.371,799.981,815.351,815.351.08%75,380
Jun 8, 20261,803.521,817.501,795.421,795.991,795.99-1.25%60,165
Jun 5, 20261,792.071,827.011,792.071,818.671,818.672.27%69,816
Jun 4, 20261,801.071,816.291,773.481,778.351,778.350.04%65,972
Jun 3, 20261,780.451,797.001,761.001,777.631,777.63-0.55%72,080
Jun 2, 20261,781.321,795.311,776.011,787.481,787.48-0.12%72,311
Jun 1, 20261,816.841,830.041,782.421,789.671,789.67-1.43%87,694
May 29, 20261,844.421,865.001,810.011,815.591,815.59-1.67%149,881
May 28, 20261,839.001,864.641,830.001,846.371,846.37-0.08%80,609
May 27, 20261,855.001,875.001,841.571,847.871,847.87-0.57%67,145
May 26, 20261,858.331,875.001,848.251,858.441,858.440.03%65,496
May 22, 20261,844.441,862.841,820.581,857.891,857.890.24%65,660
May 21, 20261,845.001,865.761,820.001,853.451,853.45-0.28%55,605
May 20, 20261,862.001,869.871,832.871,858.601,858.60-0.10%83,265
May 19, 20261,854.671,875.121,838.721,860.471,860.47-0.27%71,369
May 18, 20261,844.911,876.581,832.761,865.591,865.591.17%70,461
May 15, 20261,855.951,868.001,840.361,844.001,844.00-0.11%59,019
May 14, 20261,825.281,856.081,825.281,846.011,846.011.40%61,812
May 13, 20261,826.001,844.771,810.001,820.581,820.58-0.69%73,729
May 12, 20261,837.961,856.921,821.001,833.221,833.22-0.30%74,260
May 11, 20261,823.991,848.441,823.991,838.771,838.771.33%78,770
May 8, 20261,803.411,825.561,791.061,814.641,814.640.82%73,115