Markel Group Inc. (MKL)
NYSE: MKL · Real-Time Price · USD
1,851.78
-1.67 (-0.09%)
May 22, 2026, 1:44 PM EDT - Market open
Markel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,844.44 | 1,862.84 | 1,820.58 | 1,852.92 | - | -0.03% | 19,089 |
| May 21, 2026 | 1,845.00 | 1,865.76 | 1,820.00 | 1,853.45 | 1,853.45 | -0.28% | 55,605 |
| May 20, 2026 | 1,862.00 | 1,869.87 | 1,832.87 | 1,858.60 | 1,858.60 | -0.10% | 83,265 |
| May 19, 2026 | 1,854.67 | 1,875.12 | 1,838.72 | 1,860.47 | 1,860.47 | -0.27% | 71,369 |
| May 18, 2026 | 1,844.91 | 1,876.58 | 1,832.76 | 1,865.59 | 1,865.59 | 1.17% | 70,461 |
| May 15, 2026 | 1,855.95 | 1,868.00 | 1,840.36 | 1,844.00 | 1,844.00 | -0.11% | 59,019 |
| May 14, 2026 | 1,825.28 | 1,856.08 | 1,825.28 | 1,846.01 | 1,846.01 | 1.40% | 61,812 |
| May 13, 2026 | 1,826.00 | 1,844.77 | 1,810.00 | 1,820.58 | 1,820.58 | -0.69% | 73,729 |
| May 12, 2026 | 1,837.96 | 1,856.92 | 1,821.00 | 1,833.22 | 1,833.22 | -0.30% | 74,260 |
| May 11, 2026 | 1,823.99 | 1,848.44 | 1,823.99 | 1,838.77 | 1,838.77 | 1.33% | 78,770 |
| May 8, 2026 | 1,803.41 | 1,825.56 | 1,791.06 | 1,814.64 | 1,814.64 | 0.82% | 73,115 |
| May 7, 2026 | 1,781.10 | 1,800.25 | 1,770.00 | 1,799.97 | 1,799.97 | 0.81% | 72,970 |
| May 6, 2026 | 1,786.11 | 1,805.60 | 1,780.02 | 1,785.58 | 1,785.58 | 1.18% | 66,732 |
| May 5, 2026 | 1,758.74 | 1,776.04 | 1,751.61 | 1,764.81 | 1,764.81 | 0.77% | 53,502 |
| May 4, 2026 | 1,772.00 | 1,788.99 | 1,749.23 | 1,751.37 | 1,751.37 | -1.57% | 96,061 |
| May 1, 2026 | 1,782.02 | 1,812.08 | 1,778.71 | 1,779.36 | 1,779.36 | 0.39% | 123,805 |
| Apr 30, 2026 | 1,760.00 | 1,785.55 | 1,719.41 | 1,772.47 | 1,772.47 | 0.75% | 169,876 |
| Apr 29, 2026 | 1,855.25 | 1,901.18 | 1,740.30 | 1,759.21 | 1,759.21 | -7.85% | 216,360 |
| Apr 28, 2026 | 1,912.05 | 1,918.42 | 1,882.00 | 1,908.99 | 1,908.99 | 0.70% | 88,076 |
| Apr 27, 2026 | 1,906.95 | 1,950.87 | 1,895.37 | 1,895.74 | 1,895.74 | -0.87% | 70,508 |
| Apr 24, 2026 | 1,921.00 | 1,942.81 | 1,902.00 | 1,912.45 | 1,912.45 | -0.90% | 53,749 |
| Apr 23, 2026 | 1,948.00 | 1,960.75 | 1,920.62 | 1,929.91 | 1,929.91 | -0.73% | 53,529 |
| Apr 22, 2026 | 1,972.00 | 1,978.46 | 1,935.55 | 1,944.03 | 1,944.03 | -1.11% | 44,281 |
| Apr 21, 2026 | 1,978.00 | 1,987.50 | 1,950.82 | 1,965.84 | 1,965.84 | 0.08% | 56,541 |
| Apr 20, 2026 | 1,969.99 | 2,011.54 | 1,962.22 | 1,964.29 | 1,964.29 | -1.21% | 56,846 |
| Apr 17, 2026 | 1,968.13 | 2,009.57 | 1,968.00 | 1,988.36 | 1,988.36 | 1.03% | 61,575 |
| Apr 16, 2026 | 1,980.00 | 1,986.95 | 1,958.28 | 1,968.13 | 1,968.13 | -0.76% | 53,085 |
| Apr 15, 2026 | 1,966.00 | 1,998.31 | 1,954.94 | 1,983.23 | 1,983.23 | 0.87% | 49,795 |
| Apr 14, 2026 | 1,949.37 | 1,973.44 | 1,930.86 | 1,966.19 | 1,966.19 | 0.86% | 48,991 |
| Apr 13, 2026 | 1,921.74 | 1,950.16 | 1,920.38 | 1,949.37 | 1,949.37 | 1.28% | 51,112 |
| Apr 10, 2026 | 1,954.53 | 1,957.47 | 1,920.59 | 1,924.82 | 1,924.82 | -1.63% | 51,141 |
| Apr 9, 2026 | 1,936.20 | 1,978.89 | 1,936.20 | 1,956.63 | 1,956.63 | 0.22% | 50,003 |
| Apr 8, 2026 | 1,942.01 | 1,959.83 | 1,932.79 | 1,952.34 | 1,952.34 | 2.45% | 79,785 |
| Apr 7, 2026 | 1,902.10 | 1,916.85 | 1,885.98 | 1,905.57 | 1,905.57 | -0.09% | 48,435 |
| Apr 6, 2026 | 1,898.98 | 1,907.77 | 1,885.90 | 1,907.31 | 1,907.31 | 0.44% | 37,776 |
| Apr 2, 2026 | 1,898.08 | 1,926.00 | 1,883.20 | 1,898.98 | 1,898.98 | -0.19% | 46,699 |
| Apr 1, 2026 | 1,916.27 | 1,926.00 | 1,893.93 | 1,902.58 | 1,902.58 | -0.60% | 54,260 |
| Mar 31, 2026 | 1,907.34 | 1,919.97 | 1,870.02 | 1,914.07 | 1,914.07 | 1.46% | 61,988 |
| Mar 30, 2026 | 1,877.02 | 1,888.77 | 1,863.10 | 1,886.48 | 1,886.48 | 1.03% | 46,727 |
| Mar 27, 2026 | 1,875.82 | 1,906.10 | 1,863.07 | 1,867.29 | 1,867.29 | -1.70% | 39,361 |
| Mar 26, 2026 | 1,887.89 | 1,907.94 | 1,885.90 | 1,899.64 | 1,899.64 | 0.36% | 55,330 |
| Mar 25, 2026 | 1,913.89 | 1,932.86 | 1,886.61 | 1,892.82 | 1,892.82 | -0.30% | 52,915 |
| Mar 24, 2026 | 1,880.00 | 1,916.45 | 1,880.00 | 1,898.51 | 1,898.51 | 0.49% | 54,264 |
| Mar 23, 2026 | 1,900.38 | 1,911.06 | 1,886.07 | 1,889.16 | 1,889.16 | 0.74% | 73,930 |
| Mar 20, 2026 | 1,887.00 | 1,892.71 | 1,866.00 | 1,875.35 | 1,875.35 | -0.33% | 65,450 |
| Mar 19, 2026 | 1,914.15 | 1,920.34 | 1,874.86 | 1,881.52 | 1,881.52 | -1.70% | 49,897 |
| Mar 18, 2026 | 1,956.04 | 1,961.71 | 1,906.00 | 1,914.15 | 1,914.15 | -2.67% | 65,533 |
| Mar 17, 2026 | 1,971.33 | 1,982.40 | 1,957.00 | 1,966.73 | 1,966.73 | 0.59% | 46,022 |
| Mar 16, 2026 | 1,943.54 | 1,979.77 | 1,942.78 | 1,955.26 | 1,955.26 | 0.64% | 42,689 |
| Mar 13, 2026 | 1,966.05 | 1,966.05 | 1,938.53 | 1,942.78 | 1,942.78 | -0.25% | 42,520 |