MKL
Markel Group (MKL)
NYSE
$1,882.25+$23.33 (+1.26%)
Price as of Jun 23, 2026 12:59 PM EDT
  • $23.3B
    Market Cap
  • -6.34%
    1-Year Change
  • Insurance - Property & Casualty
    Industry
  • 1 Month
    +0.05%
    Low Price$1,777.63
    High Price$1,879.85
  • 3 Months
    -0.88%
    Low Price$1,751.37
    High Price$1,988.36
  • 1 Year
    -6.34%
    Low Price$1,751.37
    High Price$2,191.90
Date
Open
High
Low
Close
Change (%)
Volume
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
04/01/2026
1,916.27
1,926.00
1,893.93
1,902.58
-0.60%
54,260
03/31/2026
1,907.34
1,919.97
1,870.02
1,914.07
+1.46%
61,988
03/30/2026
1,877.02
1,888.77
1,863.10
1,886.48
+1.03%
46,727
03/27/2026
1,875.82
1,906.10
1,863.07
1,867.29
-1.70%
39,361
03/26/2026
1,887.89
1,907.94
1,885.90
1,899.64
+0.36%
55,330
03/25/2026
1,913.89
1,932.86
1,886.61
1,892.82
-0.30%
52,915
03/24/2026
1,880.00
1,916.45
1,880.00
1,898.51
+0.49%
54,264
03/23/2026
1,900.38
1,911.06
1,886.07
1,889.16
+0.74%
73,930
03/20/2026
1,887.00
1,892.71
1,866.00
1,875.35
-0.33%
65,450
03/19/2026
1,914.15
1,920.34
1,874.86
1,881.52
-1.70%
49,897
03/18/2026
1,956.04
1,961.71
1,906.00
1,914.15
-2.67%
65,533
03/17/2026
1,971.33
1,982.40
1,957.00
1,966.73
+0.59%
46,023
03/16/2026
1,943.54
1,979.77
1,942.78
1,955.26
+0.64%
42,689
03/13/2026
1,966.05
1,966.05
1,938.53
1,942.78
-0.25%
42,520
03/12/2026
1,950.00
1,956.61
1,929.84
1,947.67
-0.45%
68,425
03/11/2026
1,952.35
1,966.06
1,943.00
1,956.56
-0.71%
37,691
03/10/2026
1,970.96
1,989.47
1,945.00
1,970.64
+0.46%
45,701
03/09/2026
2,001.58
2,001.58
1,928.00
1,961.70
-1.06%
58,747
03/06/2026
2,000.45
2,002.58
1,963.55
1,982.67
-1.84%
49,112
03/05/2026
2,030.75
2,042.33
2,007.73
2,019.81
-1.00%
46,502
03/04/2026
2,030.00
2,041.92
2,008.00
2,040.25
+0.11%
47,519
03/03/2026
2,050.00
2,078.61
2,010.00
2,038.03
-2.06%
48,891
03/02/2026
2,061.01
2,086.96
2,042.87
2,080.80
+0.40%
57,614
02/27/2026
2,067.21
2,077.00
2,042.80
2,072.47
+0.38%
80,502
02/26/2026
2,081.98
2,093.85
2,061.11
2,064.65
-0.58%
55,852
02/25/2026
2,081.00
2,081.45
2,051.19
2,076.64
+0.47%
49,948
02/24/2026
2,056.25
2,073.22
2,041.88
2,066.97
+0.02%
31,745
02/23/2026
2,076.52
2,096.33
2,060.04
2,066.61
-0.75%
35,619
02/20/2026
2,074.93
2,082.48
2,050.75
2,082.20
+0.70%
41,345
02/19/2026
2,069.48
2,079.61
2,050.02
2,067.69
-0.17%
45,018
02/18/2026
2,084.46
2,095.92
2,056.00
2,071.16
-0.64%
30,842
02/17/2026
2,074.79
2,102.17
2,061.92
2,084.46
+1.10%
42,714
02/13/2026
2,065.00
2,083.26
2,051.31
2,061.88
-0.94%
48,681
02/12/2026
2,103.37
2,115.22
2,077.58
2,081.53
-0.84%
61,767
02/11/2026
2,095.39
2,118.00
2,066.25
2,099.06
-0.20%
36,315
02/10/2026
2,085.26
2,114.09
2,082.04
2,103.20
+1.29%
39,783
02/09/2026
2,103.41
2,125.14
2,066.68
2,076.45
-1.22%
46,118
02/06/2026
2,151.10
2,165.00
2,096.92
2,102.15
+0.34%
59,322
02/05/2026
2,100.00
2,181.00
2,085.00
2,095.03
+1.99%
69,565
02/04/2026
2,042.46
2,078.27
2,040.87
2,054.08
+0.76%
59,333
02/04/2026
$48.75 Earnings
02/03/2026
2,023.68
2,050.00
2,013.51
2,038.65
+0.23%
41,464
02/02/2026
2,030.73
2,057.60
2,008.67
2,033.99
-0.33%
47,132
01/30/2026
2,020.62
2,047.01
2,011.12
2,040.64
+0.99%
44,953