Markel Corporation (MKL)
NYSE: MKL
· Real-Time Price · USD
1942.09
21.34 (1.11%)
At close: Oct 03, 2025, 3:59 PM
1932.00
-0.52%
After-hours: Oct 03, 2025, 05:29 PM EDT
MKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1922.02 | 1946.96 | 1920.76 | 1941.03 | 1941.03 | 1.06% | 39,797 |
| Oct 2, 2025 | 1885.31 | 1925.81 | 1877.07 | 1920.75 | 1920.75 | 1.87% | 70,100 |
| Oct 1, 2025 | 1913.00 | 1913.00 | 1882.71 | 1885.43 | 1885.43 | -1.36% | 47,708 |
| Sep 30, 2025 | 1894.43 | 1913.46 | 1889.91 | 1911.36 | 1911.36 | 0.57% | 43,822 |
| Sep 29, 2025 | 1914.07 | 1914.07 | 1890.00 | 1900.55 | 1900.55 | -0.71% | 47,919 |
| Sep 26, 2025 | 1916.32 | 1927.77 | 1905.97 | 1914.07 | 1914.07 | 0.51% | 47,700 |
| 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 |
Page 1 of 136