Markel Corporation (MKL)
NYSE: MKL
· Real-Time Price · USD
1912.83
-45.35 (-2.32%)
At close: Sep 05, 2025, 3:59 PM
1908.00
-0.25%
After-hours: Sep 05, 2025, 06:01 PM EDT
MKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1959.90 | 1967.06 | 1950.34 | 1958.18 | 1958.18 | 0.39% | 29,256 |
| Sep 3, 2025 | 1930.79 | 1951.73 | 1925.00 | 1950.48 | 1950.48 | 0.13% | 31,100 |
| Sep 2, 2025 | 1948.00 | 1950.00 | 1927.74 | 1948.01 | 1948.01 | -0.56% | 41,800 |
| Aug 29, 2025 | 1957.17 | 1972.72 | 1955.74 | 1959.06 | 1959.06 | 0.21% | 30,211 |
| Aug 28, 2025 | 1958.24 | 1964.64 | 1951.13 | 1954.89 | 1954.89 | -0.17% | 25,500 |
| Aug 27, 2025 | 1939.68 | 1966.85 | 1936.07 | 1958.24 | 1958.24 | 0.70% | 37,332 |
| Aug 26, 2025 | 1961.78 | 1982.00 | 1931.73 | 1944.57 | 1944.57 | -1.71% | 74,944 |
| Aug 25, 2025 | 1993.80 | 1998.28 | 1973.87 | 1978.45 | 1978.45 | -0.70% | 42,700 |
| Aug 22, 2025 | 1980.00 | 2009.92 | 1975.20 | 1992.32 | 1992.32 | 1.16% | 38,000 |
| Aug 21, 2025 | 1959.86 | 1974.56 | 1959.86 | 1969.39 | 1969.39 | -0.12% | 39,104 |
| Aug 20, 2025 | 1974.55 | 1980.00 | 1958.02 | 1971.84 | 1971.84 | 0.84% | 50,626 |
| Aug 19, 2025 | 1919.32 | 1956.82 | 1918.50 | 1955.44 | 1955.44 | 1.72% | 42,168 |
| Aug 18, 2025 | 1925.85 | 1941.11 | 1919.25 | 1922.36 | 1922.36 | -0.29% | 41,600 |
| Aug 15, 2025 | 1954.15 | 1964.49 | 1928.00 | 1928.00 | 1928.00 | -1.34% | 35,704 |
| Aug 14, 2025 | 1962.60 | 1967.67 | 1947.68 | 1954.15 | 1954.15 | -0.43% | 28,651 |
| Aug 13, 2025 | 1930.02 | 1964.26 | 1930.02 | 1962.60 | 1962.60 | 1.82% | 38,234 |
| Aug 12, 2025 | 1910.47 | 1935.30 | 1909.95 | 1927.60 | 1927.60 | 1.20% | 37,744 |
| Aug 11, 2025 | 1916.39 | 1918.57 | 1898.62 | 1904.70 | 1904.70 | -0.30% | 35,300 |
| Aug 8, 2025 | 1910.12 | 1920.10 | 1900.00 | 1910.42 | 1910.42 | 0.64% | 45,818 |
| Aug 7, 2025 | 1960.49 | 1972.18 | 1893.12 | 1898.34 | 1898.34 | -2.93% | 55,819 |