NYSE : MKL
Markel Group Inc. — Price history
Financials · Insurance - Property & Casualty · United States
Last price 1869.82 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 22.87B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Markel Group Inc. (MKL) closed at 1904.42 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1885.51 | 1908.48 | 1875 | 1904.42 | 65,681 | +1.85% |
| 2026-10-30 | 1895.89 | 1899.98 | 1861.98 | 1869.82 | 65,731 | +0.14% |
| 2026-10-29 | 1873.74 | 1902.166 | 1838.2 | 1867.19 | 62,974 | +1.22% |
| 2026-10-28 | 1856.01 | 1863.16 | 1837.82 | 1844.76 | 61,591 | -0.75% |
| 2026-10-27 | 1866.08 | 1873.07 | 1855.65 | 1858.62 | 49,972 | -0.82% |
| 2026-10-26 | 1879.34 | 1899.319 | 1874 | 1874 | 57,499 | +0.21% |
| 2026-10-23 | 1900 | 1908.1 | 1866.6 | 1870.09 | 65,745 | -1.85% |
| 2026-10-22 | 1878.41 | 1909.28 | 1872.745 | 1905.39 | 53,138 | +1.79% |
| 2026-10-21 | 1885.06 | 1891 | 1866.51 | 1871.94 | 61,673 | -0.65% |
| 2026-10-20 | 1862.59 | 1884.68 | 1856 | 1884.1 | 58,137 | +1.52% |
| 2026-10-19 | 1843.3 | 1863.36 | 1843.3 | 1855.84 | 67,159 | +0.31% |
| 2026-10-16 | 1838.03 | 1858.625 | 1832.525 | 1850.13 | 100,841 | +1.40% |
| 2026-10-15 | 1818.18 | 1849 | 1813.69 | 1824.54 | 56,180 | +1.53% |
| 2026-10-14 | 1789.27 | 1797.73 | 1771.33 | 1797.1 | 47,189 | +0.44% |
| 2026-10-13 | 1801.47 | 1803.22 | 1785 | 1789.27 | 50,595 | -0.06% |
| 2026-10-12 | 1770 | 1793.95 | 1767.63 | 1790.32 | 57,956 | +1.68% |
| 2026-10-09 | 1764.83 | 1773.57 | 1759.02 | 1760.74 | 56,995 | -0.40% |
| 2026-10-08 | 1725.63 | 1778.67 | 1722.083 | 1767.82 | 65,026 | +2.29% |
| 2026-10-07 | 1722.7 | 1736.025 | 1720.71 | 1728.2 | 87,223 | -0.58% |
| 2026-10-06 | 1730.13 | 1749.18 | 1720.05 | 1738.33 | 95,687 | +0.68% |
| 2026-10-05 | 1745.53 | 1749.39 | 1722.83 | 1726.58 | 120,168 | -0.61% |
| 2026-10-02 | 1728.13 | 1739.16 | 1717.37 | 1737.18 | 90,867 | +0.64% |
| 2026-10-01 | 1710 | 1729.65 | 1704.17 | 1726.11 | 98,943 | +0.80% |
| 2026-09-30 | 1740.09 | 1741.74 | 1712.45 | 1712.45 | 82,747 | -1.59% |
| 2026-09-29 | 1735.85 | 1742.98 | 1726.715 | 1740.09 | 57,558 | -0.02% |
| 2026-09-28 | 1725.4 | 1741.46 | 1716.5 | 1740.4 | 72,869 | +0.73% |
| 2026-09-25 | 1739.61 | 1740.62 | 1716 | 1727.73 | 78,956 | -0.43% |
| 2026-09-24 | 1747.23 | 1762.96 | 1732.58 | 1735.23 | 78,587 | -0.38% |
| 2026-09-23 | 1756.3 | 1771.49 | 1739.01 | 1741.87 | 67,087 | -1.22% |
| 2026-09-22 | 1775 | 1780.54 | 1746.45 | 1763.36 | 66,367 | -0.64% |
| 2026-09-21 | 1776.47 | 1794 | 1772.83 | 1774.64 | 86,097 | -0.10% |
| 2026-09-18 | 1779.03 | 1791.74 | 1771.76 | 1776.33 | 165,091 | -0.50% |
| 2026-09-17 | 1800 | 1800 | 1781.24 | 1785.24 | 59,997 | -0.13% |
| 2026-09-16 | 1791.24 | 1800 | 1778.14 | 1787.65 | 46,361 | -0.24% |
| 2026-09-15 | 1798.46 | 1801.07 | 1779.575 | 1791.98 | 46,503 | -0.36% |
| 2026-09-14 | 1795.11 | 1807 | 1788.604 | 1798.46 | 48,913 | +0.80% |
| 2026-09-11 | 1793 | 1793.39 | 1769.43 | 1784.18 | 45,781 | +0.14% |
| 2026-09-10 | 1798.44 | 1803.6 | 1767.598 | 1781.71 | 58,461 | -0.23% |
| 2026-09-09 | 1782.29 | 1788.295 | 1773 | 1785.74 | 59,867 | +0.00% |
| 2026-09-08 | 1803.01 | 1812.99 | 1785 | 1785.71 | 57,916 | -2.25% |
| 2026-09-04 | 1826.91 | 1843.14 | 1826 | 1826.72 | 58,511 | -0.88% |
| 2026-09-03 | 1835 | 1849.105 | 1827.35 | 1842.98 | 55,253 | +1.48% |
| 2026-09-02 | 1817.02 | 1841.23 | 1800.5 | 1816.06 | 74,415 | +1.04% |
| 2026-09-01 | 1808.28 | 1820 | 1793.025 | 1797.28 | 73,204 | -0.31% |
| 2026-08-31 | 1810.31 | 1813.69 | 1798 | 1802.91 | 89,119 | -0.87% |
| 2026-08-28 | 1815 | 1824.03 | 1807.15 | 1818.69 | 59,549 | +0.71% |
| 2026-08-27 | 1832.9 | 1832.9 | 1791 | 1805.82 | 62,153 | -0.54% |
| 2026-08-26 | 1809 | 1831.03 | 1808.93 | 1815.57 | 55,629 | +0.37% |
| 2026-08-25 | 1818.67 | 1820.17 | 1802.99 | 1808.9 | 55,054 | -0.46% |
| 2026-08-24 | 1794.64 | 1820.75 | 1794.64 | 1817.3 | 57,101 | +1.21% |
| 2026-08-21 | 1792.71 | 1802.56 | 1785.88 | 1795.62 | 77,637 | +0.41% |
| 2026-08-20 | 1790 | 1798.81 | 1783 | 1788.29 | 69,625 | -0.38% |
| 2026-08-19 | 1808.19 | 1826.96 | 1793.66 | 1795.04 | 67,025 | -1.10% |
| 2026-08-18 | 1820 | 1832.87 | 1811.385 | 1815.09 | 49,632 | +0.88% |
| 2026-08-17 | 1844.6 | 1845.25 | 1795.01 | 1799.2 | 51,144 | -2.60% |
| 2026-08-14 | 1830 | 1849.86 | 1826.87 | 1847.24 | 39,088 | +0.56% |
| 2026-08-13 | 1850.48 | 1868.46 | 1827.12 | 1836.98 | 46,811 | -0.30% |
| 2026-08-12 | 1828.81 | 1854.83 | 1825 | 1842.46 | 53,599 | +0.08% |
| 2026-08-11 | 1841 | 1854.954 | 1835 | 1841.04 | 56,256 | +0.05% |
| 2026-08-10 | 1875.05 | 1888.67 | 1837.31 | 1840.08 | 55,842 | -1.87% |
| 2026-08-07 | 1866.13 | 1884.75 | 1861.5 | 1875.05 | 51,177 | +0.20% |
| 2026-08-06 | 1893.92 | 1893.92 | 1862.69 | 1871.33 | 46,272 | -0.36% |
| 2026-08-05 | 1896.86 | 1904.64 | 1868 | 1878.03 | 71,045 | -0.51% |
| 2026-08-04 | 1879.09 | 1910 | 1870 | 1887.65 | 81,057 | +0.46% |
| 2026-08-03 | 1882.34 | 1903.31 | 1856.73 | 1879.09 | 98,555 | -0.17% |
| 2026-07-31 | 1887 | 1901.785 | 1863.82 | 1882.34 | 122,770 | -0.20% |
| 2026-07-30 | 1958.86 | 1974 | 1867.18 | 1886.16 | 125,357 | -6.39% |
| 2026-07-29 | 2013.27 | 2044.345 | 2005.45 | 2015 | 75,089 | -1.19% |
| 2026-07-28 | 2034.62 | 2054.37 | 2024.655 | 2039.35 | 76,633 | +1.21% |
| 2026-07-27 | 2005.37 | 2022.83 | 1994 | 2014.95 | 47,997 | +1.02% |
| 2026-07-24 | 1961.2 | 2003.07 | 1958.289 | 1994.7 | 38,039 | +1.69% |
| 2026-07-23 | 1944.45 | 1964.7 | 1921.651 | 1961.57 | 37,368 | +0.87% |
| 2026-07-22 | 1970 | 1976.325 | 1935.01 | 1944.6 | 42,889 | -0.93% |
| 2026-07-21 | 1978.14 | 1982.46 | 1954.54 | 1962.93 | 50,729 | -0.77% |
| 2026-07-20 | 1973.59 | 1990.97 | 1970.07 | 1978.14 | 45,600 | +0.29% |
| 2026-07-17 | 1961.26 | 1990.915 | 1959.293 | 1972.43 | 44,914 | +0.57% |
| 2026-07-16 | 1920 | 1963.71 | 1919.95 | 1961.25 | 56,197 | +2.00% |
| 2026-07-15 | 1931.38 | 1941.85 | 1909.67 | 1922.77 | 95,986 | -1.05% |
| 2026-07-14 | 1959.28 | 1973.414 | 1941.32 | 1943.22 | 70,422 | -0.97% |
| 2026-07-13 | 1963.91 | 1970.65 | 1947.92 | 1962.27 | 44,117 | +0.64% |
| 2026-07-10 | 1954.25 | 1968.909 | 1940.49 | 1949.75 | 44,199 | +0.02% |
| 2026-07-09 | 1967.32 | 1982.493 | 1944.53 | 1949.44 | 61,024 | -0.39% |
| 2026-07-08 | 1953.55 | 1976.12 | 1950.6 | 1957.09 | 76,232 | -0.62% |
| 2026-07-07 | 1997.81 | 2016 | 1964.2 | 1969.34 | 85,768 | -0.44% |
| 2026-07-06 | 1986.25 | 1990.68 | 1959.98 | 1978.05 | 82,989 | -0.08% |
| 2026-07-02 | 1923.89 | 1982.15 | 1902.26 | 1979.65 | 92,442 | +3.29% |
| 2026-07-01 | 1940.01 | 1952.24 | 1910.92 | 1916.64 | 121,875 | -1.86% |
| 2026-06-30 | 1950.88 | 1972.41 | 1932.2 | 1953.01 | 80,229 | -0.16% |
| 2026-06-29 | 1925 | 1957.79 | 1910.58 | 1956.08 | 85,067 | +1.88% |
| 2026-06-26 | 1897.53 | 1926 | 1897.01 | 1920.06 | 144,952 | +1.95% |
| 2026-06-25 | 1895.47 | 1914.88 | 1877.55 | 1883.38 | 66,034 | -0.89% |
| 2026-06-24 | 1895.42 | 1924.67 | 1892.54 | 1900.36 | 53,577 | +0.34% |
| 2026-06-23 | 1868.95 | 1896.14 | 1860 | 1893.97 | 57,528 | +1.89% |
| 2026-06-22 | 1852.68 | 1878.78 | 1852.68 | 1858.91 | 62,616 | +0.64% |
| 2026-06-18 | 1871.91 | 1879.77 | 1846.03 | 1847.16 | 90,574 | -1.14% |
| 2026-06-17 | 1871.36 | 1900 | 1856.27 | 1868.43 | 59,850 | -0.61% |
| 2026-06-16 | 1867.53 | 1884.856 | 1855.43 | 1879.85 | 71,906 | +1.39% |
| 2026-06-15 | 1850 | 1866.589 | 1841.19 | 1854.05 | 101,132 | +0.44% |
| 2026-06-12 | 1841 | 1849.93 | 1824 | 1846 | 79,581 | +0.87% |
| 2026-06-11 | 1829.59 | 1848.8 | 1821.877 | 1830 | 85,051 | +0.50% |
| 2026-06-10 | 1820 | 1852.47 | 1815.81 | 1820.94 | 86,589 | +0.31% |
| 2026-06-09 | 1800.39 | 1823.37 | 1799.975 | 1815.35 | 81,590 | +1.08% |
| 2026-06-08 | 1803.52 | 1817.5 | 1795.42 | 1795.99 | 60,166 | -1.25% |
| 2026-06-05 | 1792.07 | 1827.01 | 1792.07 | 1818.67 | 69,827 | +2.27% |
| 2026-06-04 | 1801.07 | 1816.29 | 1773.48 | 1778.35 | 66,130 | +0.04% |
| 2026-06-03 | 1780.45 | 1797 | 1761 | 1777.63 | 72,164 | -0.55% |
| 2026-06-02 | 1781.32 | 1795.31 | 1776.01 | 1787.48 | 72,327 | -0.12% |
| 2026-06-01 | 1816.84 | 1830.04 | 1782.42 | 1789.67 | 87,694 | -1.43% |
| 2026-05-29 | 1844.42 | 1865 | 1810.01 | 1815.59 | 151,201 | -1.67% |
| 2026-05-28 | 1839 | 1864.64 | 1830 | 1846.37 | 80,627 | -0.08% |
| 2026-05-27 | 1855 | 1875 | 1841.57 | 1847.87 | 67,171 | -0.57% |
| 2026-05-26 | 1858.33 | 1875 | 1848.245 | 1858.44 | 65,496 | +0.03% |
| 2026-05-22 | 1844.44 | 1862.84 | 1820.58 | 1857.89 | 66,651 | +0.24% |
| 2026-05-21 | 1845 | 1865.76 | 1820 | 1853.45 | 55,973 | -0.28% |
| 2026-05-20 | 1862 | 1869.87 | 1832.87 | 1858.6 | 84,018 | -0.10% |
| 2026-05-19 | 1854.67 | 1875.12 | 1838.72 | 1860.47 | 72,183 | -0.27% |
| 2026-05-18 | 1844.91 | 1876.58 | 1832.76 | 1865.59 | 72,296 | +1.17% |
| 2026-05-15 | 1855.95 | 1868 | 1840.355 | 1844 | 59,019 | -0.11% |
| 2026-05-14 | 1825.28 | 1856.08 | 1825.28 | 1846.01 | 61,812 | +1.40% |
| 2026-05-13 | 1826 | 1844.77 | 1810 | 1820.58 | 73,729 | -0.69% |