Skip to main content
Markel Group Inc. (MKL)
NYSE: MKL · Real-Time Price · USD
1,928.00
-26.15 (-1.34%)
Aug 15, 2025, 4:00 PM - Market closed

Markel Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 20251,954.151,964.491,928.001,928.001,928.00-1.34%35,648
Aug 14, 20251,962.601,967.671,947.681,954.151,954.15-0.43%28,651
Aug 13, 20251,930.021,964.261,930.021,962.601,962.601.82%38,234
Aug 12, 20251,910.471,935.301,909.951,927.601,927.601.20%37,744
Aug 11, 20251,916.391,918.571,898.621,904.701,904.70-0.30%35,281
Aug 8, 20251,910.121,920.101,900.001,910.421,910.420.64%45,818
Aug 7, 20251,960.491,972.181,893.121,898.341,898.34-2.93%55,819
Aug 6, 20251,939.591,968.941,939.591,955.741,955.740.89%43,731
Aug 5, 20251,954.311,964.951,928.491,938.581,938.58-0.40%39,010
Aug 4, 20251,932.701,963.441,932.211,946.421,946.420.86%57,430
Aug 1, 20251,991.622,007.421,906.091,929.871,929.87-3.90%94,311
Jul 31, 20252,011.822,075.922,001.372,008.292,008.290.09%86,592
Jul 30, 20252,034.182,034.181,995.152,006.572,006.57-0.59%54,485
Jul 29, 20252,026.342,035.002,012.552,018.502,018.500.33%34,715
Jul 28, 20252,032.102,032.102,002.252,011.912,011.91-0.73%41,689
Jul 25, 20252,016.722,028.122,005.502,026.692,026.691.16%35,727
Jul 24, 20252,030.292,030.292,002.202,003.452,003.45-1.00%32,243
Jul 23, 20252,023.992,027.242,004.312,023.732,023.730.05%26,922
Jul 22, 20252,002.142,029.262,002.142,022.742,022.741.19%31,580
Jul 21, 20252,037.692,040.001,999.051,999.051,999.05-1.61%44,453
Jul 18, 20252,020.402,032.482,015.492,031.802,031.800.58%46,025
Jul 17, 20251,986.632,025.831,980.012,020.082,020.081.19%42,265
Jul 16, 20251,984.691,996.601,967.801,996.391,996.390.98%35,101
Jul 15, 20252,002.072,012.071,976.581,976.941,976.94-1.59%31,511
Jul 14, 20251,977.202,010.671,969.432,008.982,008.981.61%35,254
Jul 11, 20251,987.051,991.041,966.011,977.201,977.20-0.85%31,606
Jul 10, 20251,993.181,999.221,977.001,994.161,994.16-0.18%32,734
Jul 9, 20252,000.002,010.401,995.041,997.851,997.850.02%47,787
Jul 8, 20251,983.572,005.201,980.001,997.371,997.370.54%46,913
Jul 7, 20251,997.502,013.941,981.221,986.601,986.60-0.77%34,650
Jul 3, 20251,972.032,002.071,970.192,002.032,002.032.05%38,078
Jul 2, 20251,982.641,989.611,950.001,961.741,961.74-1.63%49,781
Jul 1, 20251,990.592,000.451,972.871,994.211,994.21-0.16%54,202
Jun 30, 20251,990.001,999.831,979.961,997.361,997.360.60%51,050
Jun 27, 20252,000.002,004.241,969.831,985.501,985.50-0.49%91,780
Jun 26, 20251,975.521,999.901,965.001,995.271,995.271.54%42,501
Jun 25, 20251,997.462,000.001,959.801,965.001,965.00-1.21%42,886
Jun 24, 20252,000.002,000.001,968.241,988.981,988.980.21%37,997
Jun 23, 20251,964.781,987.581,955.671,984.741,984.741.25%47,936
Jun 20, 20251,951.561,978.431,950.521,960.321,960.320.50%81,257
Jun 18, 20251,940.001,969.131,940.001,950.521,950.520.43%40,511
Jun 17, 20251,939.511,956.101,932.241,942.251,942.25-0.68%38,221
Jun 16, 20251,942.501,962.261,932.581,955.501,955.501.39%35,739
Jun 13, 20251,921.491,947.241,915.311,928.771,928.77-0.83%25,750
Jun 12, 20251,916.001,945.711,915.111,944.821,944.820.80%34,275
Jun 11, 20251,926.621,942.741,913.581,929.391,929.390.14%37,926
Jun 10, 20251,934.131,966.511,916.291,926.621,926.62-0.87%39,505
Jun 9, 20251,963.871,970.001,898.591,943.581,943.58-1.01%65,559
Jun 6, 20251,953.801,968.531,945.041,963.491,963.491.36%51,414
Jun 5, 20251,934.541,942.931,908.941,937.111,937.110.35%48,129