Markel Corporation (MKL)
NYSE: MKL
· Real-Time Price · USD
1913.88
9.57 (0.50%)
At close: Sep 26, 2025, 3:59 PM
1914.06
0.01%
After-hours: Sep 26, 2025, 07:52 PM EDT
MKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1916.32 | 1927.77 | 1905.97 | 1914.07 | 1914.07 | 0.51% | 47,611 |
| Sep 25, 2025 | 1923.85 | 1942.37 | 1900.00 | 1904.31 | 1904.31 | -1.27% | 47,700 |
| Sep 24, 2025 | 1924.22 | 1944.31 | 1920.10 | 1928.71 | 1928.71 | -0.51% | 31,194 |
| Sep 23, 2025 | 1917.00 | 1943.61 | 1917.00 | 1938.63 | 1938.63 | 0.81% | 37,005 |
| Sep 22, 2025 | 1930.00 | 1935.64 | 1910.15 | 1923.06 | 1923.06 | -0.61% | 75,500 |
| Sep 19, 2025 | 1944.72 | 1955.69 | 1933.18 | 1934.95 | 1934.95 | -0.50% | 98,734 |
| Sep 18, 2025 | 1932.18 | 1951.56 | 1927.84 | 1944.60 | 1944.60 | 0.87% | 33,127 |
| Sep 17, 2025 | 1925.28 | 1945.41 | 1919.58 | 1927.84 | 1927.84 | 0.55% | 36,600 |
| Sep 16, 2025 | 1917.08 | 1928.01 | 1904.02 | 1917.21 | 1917.21 | -0.47% | 42,434 |
| Sep 15, 2025 | 1952.97 | 1961.00 | 1923.90 | 1926.29 | 1926.29 | -1.42% | 26,900 |
| Sep 12, 2025 | 1954.33 | 1974.26 | 1953.35 | 1954.07 | 1954.07 | -0.51% | 32,100 |
| Sep 11, 2025 | 1925.64 | 1967.80 | 1925.01 | 1964.03 | 1964.03 | 2.25% | 36,100 |
| Sep 10, 2025 | 1931.17 | 1943.38 | 1913.62 | 1920.74 | 1920.74 | -0.42% | 34,304 |
| Sep 9, 2025 | 1923.68 | 1934.50 | 1922.30 | 1928.85 | 1928.85 | -0.02% | 33,128 |
| Sep 8, 2025 | 1910.00 | 1933.12 | 1895.00 | 1929.28 | 1929.28 | 0.90% | 44,637 |
| Sep 5, 2025 | 1957.00 | 1964.11 | 1906.26 | 1912.13 | 1912.13 | -2.35% | 44,339 |
| Sep 4, 2025 | 1959.90 | 1967.06 | 1950.34 | 1958.18 | 1958.18 | 0.39% | 29,300 |
| 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 |