Skip to main content
Markel Group Inc. (MKL)
NYSE: MKL · Real-Time Price · USD
1,985.50
-9.77 (-0.49%)
Jun 27, 2025, 4:00 PM - Market closed

Markel Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 4, 20251,966.951,968.421,929.561,930.421,930.42-1.40%55,423
Jun 3, 20251,954.221,973.551,914.531,957.771,957.77-0.09%53,704
Jun 2, 20251,935.401,964.481,913.241,959.461,959.460.91%67,118
May 30, 20251,912.761,941.701,909.991,941.701,941.701.69%221,540
May 29, 20251,912.221,912.221,893.231,909.361,909.360.53%50,574
May 28, 20251,900.531,916.241,891.181,899.321,899.32-0.46%49,617
May 27, 20251,873.121,908.831,869.031,908.081,908.082.56%45,436
May 23, 20251,841.931,867.411,830.801,860.451,860.450.06%39,951
May 22, 20251,864.551,866.971,842.841,859.261,859.26-0.28%40,355
May 21, 20251,888.001,890.001,859.661,864.551,864.55-1.80%58,731
May 20, 20251,909.371,915.871,892.151,898.761,898.76-1.03%47,286
May 19, 20251,916.001,925.821,900.941,918.491,918.490.13%42,140
May 16, 20251,893.081,920.281,891.331,915.921,915.920.82%46,325
May 15, 20251,872.971,904.351,866.291,900.331,900.331.82%53,412
May 14, 20251,914.001,914.071,865.711,866.291,866.29-2.47%57,720
May 13, 20251,920.341,939.971,913.511,913.551,913.55-0.27%73,831
May 12, 20251,925.001,931.061,880.821,918.711,918.710.92%43,216
May 9, 20251,897.311,906.331,881.431,901.241,901.241.09%51,436
May 8, 20251,884.851,901.631,875.001,880.691,880.690.17%52,795
May 7, 20251,874.431,891.261,870.511,877.451,877.450.16%54,723
May 6, 20251,857.681,886.401,855.001,874.431,874.430.38%46,295
May 5, 20251,873.681,883.611,855.001,867.331,867.33-0.51%37,597
May 2, 20251,839.991,886.031,832.271,876.981,876.982.87%48,710
May 1, 20251,802.711,838.351,766.031,824.531,824.530.33%59,846
Apr 30, 20251,806.491,819.171,770.371,818.601,818.60-0.07%66,156
Apr 29, 20251,804.871,824.251,798.121,819.931,819.930.37%43,484
Apr 28, 20251,805.001,829.571,798.931,813.281,813.280.56%38,581
Apr 25, 20251,795.121,806.681,785.611,803.151,803.15-0.29%73,564
Apr 24, 20251,796.681,812.671,790.001,808.411,808.410.65%38,051
Apr 23, 20251,802.541,836.021,787.421,796.681,796.680.64%50,554
Apr 22, 20251,740.881,790.151,733.511,785.201,785.203.88%61,578
Apr 21, 20251,762.391,774.001,698.991,718.601,718.60-2.82%59,249
Apr 17, 20251,763.251,779.471,755.501,768.531,768.530.30%223,077
Apr 16, 20251,800.001,800.001,751.571,763.251,763.25-1.00%57,610