MKL
Markel Group (MKL)
NYSE
$1,795.62-$0.005 (-0.0003%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $22.2B
    Market Cap
  • -9.87%
    1-Year Change
  • Insurance - Property & Casualty
    Industry
  • 1 Month
    -8.52%
    Low Price$1,788.29
    High Price$2,039.35
  • 3 Months
    -3.12%
    Low Price$1,777.63
    High Price$2,039.35
  • 1 Year
    -9.87%
    Low Price$1,751.37
    High Price$2,191.90
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
1,792.71
1,802.56
1,785.88
1,795.62
+0.41%
77,637
08/20/2026
1,790.00
1,798.81
1,783.00
1,788.29
-0.38%
69,625
08/19/2026
1,808.19
1,826.96
1,793.66
1,795.04
-1.10%
67,033
08/18/2026
1,820.00
1,832.87
1,811.39
1,815.09
+0.88%
49,632
08/17/2026
1,844.60
1,845.25
1,795.01
1,799.20
-2.60%
51,144
08/14/2026
1,830.00
1,849.86
1,826.87
1,847.24
+0.56%
39,088
08/13/2026
1,850.48
1,868.46
1,827.12
1,836.98
-0.30%
46,811
08/12/2026
1,828.81
1,854.83
1,825.00
1,842.46
+0.08%
54,046
08/11/2026
1,841.00
1,854.95
1,835.00
1,841.04
+0.05%
56,256
08/10/2026
1,875.05
1,888.67
1,837.31
1,840.08
-1.87%
55,842
08/07/2026
1,866.13
1,884.75
1,861.50
1,875.05
+0.20%
51,178
08/06/2026
1,893.92
1,893.92
1,862.69
1,871.33
-0.36%
46,272
08/05/2026
1,896.86
1,904.64
1,868.00
1,878.03
-0.51%
70,696
08/04/2026
1,879.09
1,910.00
1,870.00
1,887.65
+0.46%
81,058
08/03/2026
1,882.34
1,903.31
1,856.73
1,879.09
-0.17%
98,555
07/31/2026
1,887.00
1,901.79
1,863.82
1,882.34
-0.20%
122,770
07/30/2026
1,958.86
1,974.00
1,867.18
1,886.16
-6.39%
125,358
07/29/2026
2,013.27
2,044.35
2,005.45
2,015.00
-1.19%
75,094
07/29/2026
$92.76 Earnings
07/28/2026
2,034.62
2,054.37
2,024.66
2,039.35
+1.21%
76,597
07/27/2026
2,005.37
2,022.83
1,994.00
2,014.95
+1.02%
47,997
07/24/2026
1,961.20
2,003.07
1,958.29
1,994.70
+1.69%
38,039
07/23/2026
1,944.45
1,964.70
1,921.65
1,961.57
+0.87%
37,358
07/22/2026
1,970.00
1,976.33
1,935.01
1,944.60
-0.93%
42,889
07/21/2026
1,978.14
1,982.46
1,954.54
1,962.93
-0.77%
50,729
07/20/2026
1,973.59
1,990.97
1,970.07
1,978.14
+0.29%
45,601
07/17/2026
1,961.26
1,990.92
1,959.29
1,972.43
+0.57%
44,914
07/16/2026
1,920.00
1,963.71
1,919.95
1,961.25
+2.00%
56,339
07/15/2026
1,931.38
1,941.85
1,909.67
1,922.77
-1.05%
97,378
07/14/2026
1,959.28
1,973.41
1,941.32
1,943.22
-0.97%
70,422
07/13/2026
1,963.91
1,970.65
1,947.92
1,962.27
+0.64%
44,117
07/10/2026
1,954.25
1,968.91
1,940.49
1,949.75
+0.02%
44,105
07/09/2026
1,967.32
1,982.49
1,944.53
1,949.44
-0.39%
61,024
07/08/2026
1,953.55
1,976.12
1,950.60
1,957.09
-0.62%
76,232
07/07/2026
1,997.81
2,016.00
1,964.20
1,969.34
-0.44%
85,768
07/06/2026
1,986.25
1,990.68
1,959.98
1,978.05
-0.08%
82,989
07/02/2026
1,923.89
1,982.15
1,902.26
1,979.65
+3.29%
92,442
07/01/2026
1,940.01
1,952.24
1,910.92
1,916.64
-1.86%
121,839
06/30/2026
1,950.88
1,972.41
1,932.20
1,953.01
-0.16%
80,229
06/29/2026
1,925.00
1,957.79
1,910.58
1,956.08
+1.88%
85,067
06/26/2026
1,897.53
1,926.00
1,897.01
1,920.06
+1.95%
144,952
06/25/2026
1,895.47
1,914.88
1,877.55
1,883.38
-0.89%
66,035
06/24/2026
1,895.42
1,924.67
1,892.54
1,900.36
+0.34%
53,577
06/23/2026
1,868.95
1,896.14
1,860.00
1,893.97
+1.89%
57,528
06/22/2026
1,852.68
1,878.78
1,852.68
1,858.91
+0.64%
62,616
06/18/2026
1,871.91
1,879.77
1,846.03
1,847.16
-1.14%
90,574
06/17/2026
1,871.36
1,900.00
1,856.27
1,868.43
-0.61%
59,851
06/16/2026
1,867.53
1,884.86
1,855.43
1,879.85
+1.39%
71,906
06/15/2026
1,850.00
1,866.59
1,841.19
1,854.05
+0.44%
101,132
06/12/2026
1,841.00
1,849.93
1,824.00
1,846.00
+0.87%
79,581
06/11/2026
1,829.59
1,848.80
1,821.88
1,830.00
+0.50%
85,051
06/10/2026
1,820.00
1,852.47
1,815.81
1,820.94
+0.31%
86,589
06/09/2026
1,800.39
1,823.37
1,799.98
1,815.35
+1.08%
81,591
06/08/2026
1,803.52
1,817.50
1,795.42
1,795.99
-1.25%
60,166
06/05/2026
1,792.07
1,827.01
1,792.07
1,818.67
+2.27%
69,827
06/04/2026
1,801.07
1,816.29
1,773.48
1,778.35
+0.04%
66,130
06/03/2026
1,780.45
1,797.00
1,761.00
1,777.63
-0.55%
72,164
06/02/2026
1,781.32
1,795.31
1,776.01
1,787.48
-0.12%
72,327
06/01/2026
1,816.84
1,830.04
1,782.42
1,789.67
-1.43%
87,694
05/29/2026
1,844.42
1,865.00
1,810.01
1,815.59
-1.67%
151,201
05/28/2026
1,839.00
1,864.64
1,830.00
1,846.37
-0.08%
80,627
05/27/2026
1,855.00
1,875.00
1,841.57
1,847.87
-0.57%
67,171
05/26/2026
1,858.33
1,875.00
1,848.25
1,858.44
+0.03%
65,497
05/22/2026
1,844.44
1,862.84
1,820.58
1,857.89
+0.24%
66,651
05/21/2026
1,845.00
1,865.76
1,820.00
1,853.45
-0.28%
55,972
05/20/2026
1,862.00
1,869.87
1,832.87
1,858.60
-0.10%
84,018
05/19/2026
1,854.67
1,875.12
1,838.72
1,860.47
-0.27%
72,183
05/18/2026
1,844.91
1,876.58
1,832.76
1,865.59
+1.17%
72,296
05/15/2026
1,855.95
1,868.00
1,840.36
1,844.00
-0.11%
59,019
05/14/2026
1,825.28
1,856.08
1,825.28
1,846.01
+1.40%
61,812
05/13/2026
1,826.00
1,844.77
1,810.00
1,820.58
-0.69%
73,731
05/12/2026
1,837.96
1,856.92
1,821.00
1,833.22
-0.30%
74,260
05/11/2026
1,823.99
1,848.44
1,823.99
1,838.77
+1.33%
78,771
05/08/2026
1,803.41
1,825.56
1,791.06
1,814.64
+0.82%
73,115
05/07/2026
1,781.10
1,800.25
1,770.00
1,799.97
+0.81%
72,970
05/06/2026
1,786.11
1,805.60
1,780.02
1,785.58
+1.18%
66,732
05/05/2026
1,758.74
1,776.04
1,751.61
1,764.81
+0.77%
53,502
05/04/2026
1,772.00
1,788.99
1,749.23
1,751.37
-1.57%
96,054
05/01/2026
1,782.02
1,812.08
1,778.71
1,779.36
+0.39%
123,805
04/30/2026
1,760.00
1,785.55
1,719.41
1,772.47
+0.75%
169,876
04/29/2026
1,855.25
1,901.18
1,740.30
1,759.21
-7.85%
216,336
04/28/2026
1,912.05
1,918.42
1,882.00
1,908.99
+0.70%
88,076
04/28/2026
-$18.90 Earnings
04/27/2026
1,906.95
1,950.87
1,895.37
1,895.74
-0.87%
70,508
04/24/2026
1,921.00
1,942.81
1,902.00
1,912.45
-0.90%
53,749
04/23/2026
1,948.00
1,960.75
1,920.62
1,929.91
-0.73%
53,529
04/22/2026
1,972.00
1,978.46
1,935.55
1,944.03
-1.11%
44,281
04/21/2026
1,978.00
1,987.50
1,950.82
1,965.84
+0.08%
56,541
04/20/2026
1,969.99
2,011.54
1,962.22
1,964.29
-1.21%
56,838
04/17/2026
1,968.13
2,009.57
1,968.00
1,988.36
+1.03%
61,575
04/16/2026
1,980.00
1,986.95
1,958.28
1,968.13
-0.76%
53,085
04/15/2026
1,966.00
1,998.31
1,954.94
1,983.23
+0.87%
49,795
04/14/2026
1,949.37
1,973.44
1,930.86
1,966.19
+0.86%
48,991
04/13/2026
1,921.74
1,950.16
1,920.37
1,949.37
+1.28%
51,112
04/10/2026
1,954.53
1,957.47
1,920.59
1,924.82
-1.63%
51,142
04/09/2026
1,936.20
1,978.89
1,936.20
1,956.63
+0.22%
49,993
04/08/2026
1,942.01
1,959.83
1,932.79
1,952.34
+2.45%
79,785
04/07/2026
1,902.10
1,916.85
1,885.98
1,905.57
-0.09%
48,435
04/06/2026
1,898.98
1,907.77
1,885.90
1,907.31
+0.44%
37,776
04/02/2026
1,898.08
1,926.00
1,883.20
1,898.98
-0.19%
46,699