MKL
Markel Group (MKL)
NYSE
$1,896.26+$24.32 (+1.30%)
Price as of Oct 22, 2026 7:50 PM EDT
  • $23.2B
    Market Cap
  • -0.77%
    1-Year Change
  • Insurance - Property & Casualty
    Industry
  • 1 Month
    +5.48%
    Low Price$1,712.45
    High Price$1,884.10
  • 3 Months
    -4.64%
    Low Price$1,712.45
    High Price$2,039.35
  • 1 Year
    -0.77%
    Low Price$1,712.45
    High Price$2,191.90
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
1,885.06
1,891.00
1,866.51
1,871.94
-0.65%
61,673
10/20/2026
1,862.59
1,884.68
1,856.00
1,884.10
+1.52%
58,137
10/19/2026
1,843.30
1,863.36
1,843.30
1,855.84
+0.31%
67,159
10/16/2026
1,838.03
1,858.63
1,832.53
1,850.13
+1.40%
100,847
10/15/2026
1,818.18
1,849.00
1,813.69
1,824.54
+1.53%
56,188
10/14/2026
1,789.27
1,797.73
1,771.33
1,797.10
+0.44%
47,292
10/13/2026
1,801.47
1,803.22
1,785.00
1,789.27
-0.06%
50,765
10/12/2026
1,770.00
1,793.95
1,767.63
1,790.32
+1.68%
58,635
10/09/2026
1,764.83
1,773.57
1,759.02
1,760.74
-0.40%
57,062
10/08/2026
1,725.63
1,778.67
1,722.08
1,767.82
+2.29%
68,991
10/07/2026
1,722.70
1,736.03
1,720.71
1,728.20
-0.58%
87,229
10/06/2026
1,730.13
1,749.18
1,720.05
1,738.33
+0.68%
96,003
10/05/2026
1,745.53
1,749.39
1,722.83
1,726.58
-0.61%
120,291
10/02/2026
1,728.13
1,739.16
1,717.37
1,737.18
+0.64%
91,099
10/01/2026
1,710.00
1,729.65
1,704.17
1,726.11
+0.80%
100,185
09/30/2026
1,740.09
1,741.74
1,712.45
1,712.45
-1.59%
82,772
09/29/2026
1,735.85
1,742.98
1,726.72
1,740.09
-0.02%
57,562
09/28/2026
1,725.40
1,741.46
1,716.50
1,740.40
+0.73%
72,874
09/25/2026
1,739.61
1,740.62
1,716.00
1,727.73
-0.43%
78,963
09/24/2026
1,747.23
1,762.96
1,732.58
1,735.23
-0.38%
78,909
09/23/2026
1,756.30
1,771.49
1,739.01
1,741.87
-1.22%
67,097
09/22/2026
1,775.00
1,780.54
1,746.45
1,763.36
-0.64%
66,778
09/21/2026
1,776.47
1,794.00
1,772.83
1,774.64
-0.10%
87,492
09/18/2026
1,779.03
1,791.74
1,771.76
1,776.33
-0.50%
167,353
09/17/2026
1,800.00
1,800.00
1,781.24
1,785.24
-0.13%
69,442
09/16/2026
1,791.24
1,800.00
1,778.14
1,787.65
-0.24%
46,365
09/15/2026
1,798.46
1,801.07
1,779.58
1,791.98
-0.36%
47,096
09/14/2026
1,795.11
1,807.00
1,788.60
1,798.46
+0.80%
48,853
09/11/2026
1,793.00
1,793.39
1,769.43
1,784.18
+0.14%
48,305
09/10/2026
1,798.44
1,803.60
1,767.60
1,781.71
-0.23%
60,114
09/09/2026
1,782.29
1,788.30
1,773.00
1,785.74
+0.002%
60,519
09/08/2026
1,803.01
1,812.99
1,785.00
1,785.71
-2.25%
57,960
09/04/2026
1,826.91
1,843.14
1,826.00
1,826.72
-0.88%
58,816
09/03/2026
1,835.00
1,849.11
1,827.35
1,842.98
+1.48%
55,253
09/02/2026
1,817.02
1,841.23
1,800.50
1,816.06
+1.04%
74,415
09/01/2026
1,808.28
1,820.00
1,793.03
1,797.28
-0.31%
73,204
08/31/2026
1,810.31
1,813.69
1,798.00
1,802.91
-0.87%
89,253
08/28/2026
1,815.00
1,824.03
1,807.15
1,818.69
+0.71%
59,549
08/27/2026
1,832.90
1,832.90
1,791.00
1,805.82
-0.54%
62,153
08/26/2026
1,809.00
1,831.03
1,808.93
1,815.57
+0.37%
55,629
08/25/2026
1,818.67
1,820.17
1,802.99
1,808.90
-0.46%
55,054
08/24/2026
1,794.64
1,820.75
1,794.64
1,817.30
+1.21%
57,101
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