Dark

MKL
Markel Group Inc.
stock NYSE

At Close

Sep 21, 2026 3:59:53 PM EDT

1774.11USD-0.125%(-2.22)86,097

1682.45Bid 1780.31Ask 97.86Spread

Pre-market

Sep 17, 2026 9:08:30 AM EDT

1793.01USD+0.939%(+16.68)0

After-hours

Sep 21, 2026 4:10:30 PM EDT

1774.64USD+0.030%(+0.53)2

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-21	1,779.6700	1,792.820000	1,773.7200	1,774.1100	-0.125%	86,097	0.000%
2026-09-18	1,779.0300	1,791.740000	1,771.7600	1,776.3300	-0.499%	167,572	-0.125%
2026-09-17	1,800.0000	1,800.000000	1,781.2400	1,785.2400	-0.135%	69,443	-0.623%
2026-09-16	1,791.2400	1,800.000000	1,778.1400	1,787.6500	-0.242%	46,366	-0.757%
2026-09-15	1,798.4600	1,801.070000	1,779.5750	1,791.9800	-0.360%	47,096	-0.997%
2026-09-14	1,795.1100	1,807.000000	1,788.6040	1,798.4600	+0.800%	48,920	-1.354%
2026-09-11	1,793.0000	1,793.390000	1,769.4300	1,784.1800	+0.139%	47,046	-0.564%
2026-09-10	1,798.4400	1,803.600000	1,767.5975	1,781.7100	-0.226%	60,115	-0.427%
2026-09-09	1,782.2900	1,788.295000	1,773.0000	1,785.7400	+0.002%	60,519	-0.651%
2026-09-08	1,803.0100	1,812.990000	1,785.0000	1,785.7100	-2.245%	57,982	-0.650%
2026-09-04	1,826.9100	1,843.140000	1,826.0000	1,826.7200	-0.882%	58,666	-2.880%
2026-09-03	1,835.0000	1,849.105000	1,827.3500	1,842.9800	+1.482%	55,254	-3.737%
2026-09-02	1,817.0200	1,841.230000	1,800.5000	1,816.0600	+1.045%	74,416	-2.310%
2026-09-01	1,808.2800	1,819.999900	1,793.0250	1,797.2800	-0.312%	73,205	-1.289%
2026-08-31	1,810.3100	1,813.690000	1,798.0000	1,802.9100	-0.868%	89,120	-1.597%
2026-08-28	1,815.0000	1,824.030000	1,807.1500	1,818.6900	+0.713%	59,549	-2.451%
2026-08-27	1,832.9000	1,832.900000	1,791.0001	1,805.8200	-0.537%	62,153	-1.756%
2026-08-26	1,809.0000	1,831.030000	1,808.9301	1,815.5700	+0.369%	55,630	-2.284%
2026-08-25	1,818.6700	1,820.170000	1,802.9900	1,808.9000	-0.462%	55,055	-1.923%
2026-08-24	1,794.6400	1,820.750000	1,794.6400	1,817.3000	+1.207%	57,101	-2.377%
2026-08-21	1,792.7100	1,802.560000	1,785.8800	1,795.6200	+0.410%	77,638	-1.198%
2026-08-20	1,790.0000	1,798.809900	1,783.0000	1,788.2900	-0.376%	69,625	-0.793%
2026-08-19	1,808.1900	1,826.960000	1,793.6600	1,795.0400	-1.105%	67,026	-1.166%
2026-08-18	1,820.0000	1,832.870000	1,811.3850	1,815.0900	+0.883%	49,632	-2.258%
2026-08-17	1,844.6000	1,845.250482	1,795.0102	1,799.2000	-2.601%	51,144	-1.395%
2026-08-14	1,830.0000	1,849.860000	1,826.8700	1,847.2400	+0.559%	39,089	-3.959%
2026-08-13	1,850.4800	1,868.459900	1,827.1200	1,836.9800	-0.297%	46,811	-3.422%
2026-08-12	1,828.8100	1,854.830000	1,825.0000	1,842.4600	+0.077%	53,599	-3.710%
2026-08-11	1,841.0000	1,854.954000	1,835.0000	1,841.0400	+0.052%	56,257	-3.635%
2026-08-10	1,875.0500	1,888.670000	1,837.3100	1,840.0800	-1.865%	55,842	-3.585%
2026-08-07	1,866.1300	1,884.750000	1,861.5000	1,875.0500	+0.199%	51,178	-5.383%
2026-08-06	1,893.9200	1,893.920000	1,862.6900	1,871.3300	-0.357%	46,272	-5.195%
2026-08-05	1,896.8600	1,904.640000	1,868.0000	1,878.0300	-0.510%	71,045	-5.533%
2026-08-04	1,879.0900	1,910.000000	1,870.0000	1,887.6500	+0.456%	81,057	-6.015%
2026-08-03	1,882.3400	1,903.310000	1,856.7300	1,879.0900	-0.173%	98,555	-5.587%
2026-07-31	1,887.0000	1,901.785000	1,863.8200	1,882.3400	-0.203%	122,770	-5.750%
2026-07-30	1,958.8600	1,974.000000	1,867.1801	1,886.1600	-6.394%	125,358	-5.941%
2026-07-29	2,013.2700	2,044.345000	2,005.4500	2,015.0000	-1.194%	75,090	-11.955%
2026-07-28	2,034.6200	2,054.370000	2,024.6550	2,039.3500	+1.211%	76,634	-13.006%
2026-07-27	2,005.3700	2,022.830000	1,994.0000	2,014.9500	+1.015%	47,998	-11.953%
2026-07-24	1,961.2000	2,003.070000	1,958.2893	1,994.7000	+1.689%	38,039	-11.059%
2026-07-23	1,944.4500	1,964.700000	1,921.6506	1,961.5700	+0.873%	37,369	-9.557%
2026-07-22	1,970.0000	1,976.325000	1,935.0100	1,944.6000	-0.934%	42,889	-8.767%
2026-07-21	1,978.1400	1,982.460300	1,954.5400	1,962.9300	-0.769%	50,730	-9.619%
2026-07-20	1,973.5900	1,990.970000	1,970.0700	1,978.1400	+0.289%	45,601	-10.314%
2026-07-17	1,961.2600	1,990.915000	1,959.2926	1,972.4300	+0.570%	44,914	-10.055%
2026-07-16	1,920.0000	1,963.710000	1,919.9500	1,961.2500	+2.001%	56,197	-9.542%
2026-07-15	1,931.3800	1,941.850000	1,909.6700	1,922.7700	-1.052%	95,987	-7.732%
2026-07-14	1,959.2800	1,973.414000	1,941.3200	1,943.2200	-0.971%	70,422	-8.703%
2026-07-13	1,963.9100	1,970.650000	1,947.9200	1,962.2700	+0.642%	44,117	-9.589%
2026-07-10	1,954.2500	1,968.909000	1,940.4900	1,949.7500	+0.016%	44,105	-9.008%
2026-07-09	1,967.3200	1,982.493000	1,944.5300	1,949.4400	-0.391%	61,025	-8.994%
2026-07-08	1,953.5500	1,976.119900	1,950.6000	1,957.0900	-0.622%	76,233	-9.350%
2026-07-07	1,997.8100	2,016.000000	1,964.2000	1,969.3400	-0.440%	85,769	-9.913%
2026-07-06	1,986.2500	1,990.679900	1,959.9800	1,978.0500	-0.081%	82,989	-10.310%
2026-07-02	1,923.8900	1,982.150000	1,902.2600	1,979.6500	+3.288%	92,442	-10.383%
2026-07-01	1,940.0100	1,952.240000	1,910.9200	1,916.6400	-1.862%	121,839	-7.436%
2026-06-30	1,950.8800	1,972.410000	1,932.2000	1,953.0100	-0.157%	80,230	-9.160%
2026-06-29	1,925.0000	1,957.790000	1,910.5800	1,956.0800	+1.876%	85,068	-9.303%
2026-06-26	1,897.5300	1,925.999900	1,897.0100	1,920.0600	+1.948%	144,952	-7.601%
2026-06-25	1,895.4700	1,914.879900	1,877.5500	1,883.3800	-0.894%	66,035	-5.802%
2026-06-24	1,895.4200	1,924.670000	1,892.5400	1,900.3600	+0.337%	53,578	-6.643%
2026-06-23	1,868.9500	1,896.140000	1,860.0000	1,893.9700	+1.886%	57,528	-6.329%
2026-06-22	1,852.6800	1,878.780000	1,852.6800	1,858.9100	+0.636%	62,617	-4.562%
2026-06-18	1,871.9100	1,879.770000	1,846.0300	1,847.1600	-1.138%	90,575	-3.955%
2026-06-17	1,871.3600	1,900.000000	1,856.2700	1,868.4300	-0.607%	59,851	-5.048%
2026-06-16	1,867.5300	1,884.855500	1,855.4300	1,879.8500	+1.392%	71,906	-5.625%
2026-06-15	1,850.0000	1,866.589300	1,841.1900	1,854.0500	+0.436%	101,133	-4.312%
2026-06-12	1,841.0000	1,849.930000	1,824.0000	1,846.0000	+0.874%	79,581	-3.894%
2026-06-11	1,829.5900	1,848.800000	1,821.8765	1,830.0000	+0.498%	85,051	-3.054%
2026-06-10	1,820.0000	1,852.470000	1,815.8100	1,820.9400	+0.308%	86,590	-2.572%
2026-06-09	1,800.3900	1,823.370000	1,799.9750	1,815.3500	+1.078%	81,591	-2.272%
2026-06-08	1,803.5200	1,817.500000	1,795.4200	1,795.9900	-1.247%	60,166	-1.218%
2026-06-05	1,792.0700	1,827.010000	1,792.0700	1,818.6700	+2.267%	69,828	-2.450%
2026-06-04	1,801.0700	1,816.290000	1,773.4800	1,778.3500	+0.041%	66,131	-0.238%
2026-06-03	1,780.4500	1,797.000000	1,761.0000	1,777.6300	-0.551%	72,164	-0.198%
2026-06-02	1,781.3200	1,795.310000	1,776.0100	1,787.4800	-0.122%	72,327	-0.748%
2026-06-01	1,816.8400	1,830.040000	1,782.4200	1,789.6700	-1.428%	87,695	-0.869%
2026-05-29	1,844.4200	1,864.999800	1,810.0100	1,815.5900	-1.667%	151,202	-2.285%
2026-05-28	1,839.0000	1,864.639900	1,830.0000	1,846.3700	-0.081%	80,628	-3.914%
2026-05-27	1,855.0000	1,875.000000	1,841.5701	1,847.8700	-0.569%	67,172	-3.992%
2026-05-26	1,858.3300	1,875.000000	1,848.2450	1,858.4400	+0.030%	65,497	-4.538%
2026-05-22	1,844.4400	1,862.840000	1,820.5800	1,857.8900	+0.240%	66,651	-4.509%
2026-05-21	1,845.0000	1,865.759900	1,820.0000	1,853.4500	-0.277%	55,972	-4.281%
2026-05-20	1,862.0000	1,869.870000	1,832.8700	1,858.6000	-0.101%	84,018	-4.546%
2026-05-19	1,854.6700	1,875.119900	1,838.7200	1,860.4700	-0.274%	72,183	-4.642%
2026-05-18	1,844.9100	1,876.580000	1,832.7600	1,865.5900	+1.171%	72,297	-4.904%
2026-05-15	1,855.9500	1,868.000000	1,840.3550	1,844.0000	-0.109%	59,020	-3.790%
2026-05-14	1,825.2800	1,856.080000	1,825.2800	1,846.0100	+1.397%	61,812	-3.895%
2026-05-13	1,826.0000	1,844.770000	1,810.0000	1,820.5800	-0.689%	73,729	-2.552%
2026-05-12	1,837.9600	1,856.919900	1,821.0000	1,833.2200	-0.302%	74,261	-3.224%
2026-05-11	1,823.9900	1,848.440000	1,823.9900	1,838.7700	+1.330%	78,771	-3.516%
2026-05-08	1,803.4100	1,825.560000	1,791.0600	1,814.6400	+0.815%	73,116	-2.234%
2026-05-07	1,781.1000	1,800.250000	1,770.0000	1,799.9700	+0.806%	72,971	-1.437%
2026-05-06	1,786.1100	1,805.600000	1,780.0200	1,785.5800	+1.177%	66,732	-0.642%
2026-05-05	1,758.7400	1,776.037500	1,751.6100	1,764.8100	+0.767%	53,503	+0.527%
2026-05-04	1,772.0000	1,788.990000	1,749.2250	1,751.3700	-1.573%	96,055	+1.298%
2026-05-01	1,782.0200	1,812.075000	1,778.7100	1,779.3600	+0.389%	123,805	-0.295%
2026-04-30	1,760.0000	1,785.550000	1,719.4100	1,772.4700	+0.754%	169,877	+0.093%
2026-04-29	1,855.2500	1,901.180000	1,740.3000	1,759.2100	-7.846%	216,336	+0.847%
2026-04-28	1,912.0500	1,918.420000	1,882.0000	1,908.9900	+0.699%	88,077	-7.066%
2026-04-27	1,906.9500	1,950.865000	1,895.3700	1,895.7400	-0.874%	70,509	-6.416%
2026-04-24	1,921.0000	1,942.810000	1,902.0000	1,912.4500	-0.905%	53,749	-7.234%
2026-04-23	1,948.0000	1,960.745000	1,920.6200	1,929.9100	-0.726%	53,530	-8.073%
2026-04-22	1,972.0000	1,978.456000	1,935.5456	1,944.0300	-1.109%	44,281	-8.741%
2026-04-21	1,978.0000	1,987.500000	1,950.8200	1,965.8400	+0.079%	56,542	-9.753%
2026-04-20	1,969.9900	2,011.540000	1,962.2200	1,964.2900	-1.211%	56,838	-9.682%
2026-04-17	1,968.1300	2,009.570000	1,968.0000	1,988.3600	+1.028%	61,576	-10.775%
2026-04-16	1,980.0000	1,986.950000	1,958.2800	1,968.1300	-0.761%	53,086	-9.858%
2026-04-15	1,966.0000	1,998.310000	1,954.9400	1,983.2300	+0.867%	49,795	-10.544%
2026-04-14	1,949.3700	1,973.440000	1,930.8600	1,966.1900	+0.863%	48,992	-9.769%
2026-04-13	1,921.7400	1,950.155000	1,920.3747	1,949.3700	+1.275%	51,113	-8.991%
2026-04-10	1,954.5300	1,957.465000	1,920.5900	1,924.8200	-1.626%	51,142	-7.830%
2026-04-09	1,936.2000	1,978.890000	1,936.2000	1,956.6300	+0.220%	49,994	-9.328%
2026-04-08	1,942.0100	1,959.830000	1,932.7901	1,952.3400	+2.454%	79,786	-9.129%
2026-04-07	1,902.1000	1,916.850000	1,885.9800	1,905.5700	-0.091%	48,435	-6.899%
2026-04-06	1,898.9800	1,907.770000	1,885.9000	1,907.3100	+0.439%	37,776	-6.984%
2026-04-02	1,898.0800	1,925.999900	1,883.2000	1,898.9800	-0.189%	46,699	-6.576%
2026-04-01	1,916.2700	1,926.000000	1,893.9250	1,902.5800	-0.600%	54,260	-6.752%
2026-03-31	1,907.3400	1,919.970000	1,870.0200	1,914.0700	+1.463%	61,988	-7.312%
2026-03-30	1,877.0200	1,888.770000	1,863.1000	1,886.4800	+1.028%	46,728	-5.957%
2026-03-27	1,875.8200	1,906.096000	1,863.0700	1,867.2900	-1.703%	39,361	-4.990%
2026-03-26	1,887.8900	1,907.935000	1,885.9000	1,899.6400	+0.360%	55,330	-6.608%
2026-03-25	1,913.8900	1,932.860000	1,886.6050	1,892.8200	-0.300%	52,916	-6.272%
2026-03-24	1,880.0000	1,916.450000	1,880.0000	1,898.5100	+0.495%	54,264	-6.553%
2026-03-23	1,900.3800	1,911.060000	1,886.0710	1,889.1600	+0.736%	73,930	-6.090%
2026-03-20	1,887.0000	1,892.710000	1,866.0000	1,875.3500	-0.328%	65,451	-5.398%
2026-03-19	1,914.1500	1,920.340000	1,874.8600	1,881.5200	-1.705%	49,897	-5.709%
2026-03-18	1,956.0400	1,961.712000	1,906.0000	1,914.1500	-2.673%	65,533	-7.316%
2026-03-17	1,971.3300	1,982.400000	1,957.0000	1,966.7300	+0.587%	46,024	-9.794%
2026-03-16	1,943.5400	1,979.770000	1,942.7800	1,955.2600	+0.642%	42,689	-9.265%
2026-03-13	1,966.0500	1,966.050000	1,938.5300	1,942.7800	-0.251%	42,520	-8.682%
2026-03-12	1,950.0000	1,956.610000	1,929.8400	1,947.6700	-0.454%	68,425	-8.911%
2026-03-11	1,952.3500	1,966.060000	1,943.0000	1,956.5600	-0.714%	37,691	-9.325%
2026-03-10	1,970.9600	1,989.470000	1,945.0000	1,970.6400	+0.456%	45,701	-9.973%
2026-03-09	2,001.5800	2,001.580000	1,928.0000	1,961.7000	-1.058%	58,748	-9.563%
2026-03-06	2,000.4500	2,002.580000	1,963.5500	1,982.6700	-1.839%	49,113	-10.519%
2026-03-05	2,030.7500	2,042.330000	2,007.7300	2,019.8100	-1.002%	46,502	-12.165%
2026-03-04	2,030.0000	2,041.920000	2,008.0000	2,040.2500	+0.109%	47,519	-13.044%
2026-03-03	2,050.0000	2,078.610000	2,010.0000	2,038.0300	-2.055%	48,891	-12.950%
2026-03-02	2,061.0100	2,086.960900	2,042.8650	2,080.8000	+0.402%	57,613	-14.739%
2026-02-27	2,067.2100	2,077.000000	2,042.8000	2,072.4700	+0.379%	80,503	-14.396%
2026-02-26	2,081.9800	2,093.849900	2,061.1100	2,064.6500	-0.577%	55,845	-14.072%
2026-02-25	2,081.0000	2,081.450000	2,051.1901	2,076.6400	+0.468%	49,950	-14.568%
2026-02-24	2,056.2500	2,073.220000	2,041.8800	2,066.9700	+0.017%	31,747	-14.169%
2026-02-23	2,076.5200	2,096.330000	2,060.0401	2,066.6100	-0.749%	35,621	-14.154%
2026-02-20	2,074.9300	2,082.480000	2,050.7500	2,082.2000	+0.702%	41,345	-14.796%
2026-02-19	2,069.4800	2,079.610000	2,050.0200	2,067.6900	-0.168%	45,019	-14.198%
2026-02-18	2,084.4600	2,095.920000	2,056.0000	2,071.1600	-0.638%	30,843	-14.342%
2026-02-17	2,074.7900	2,102.169500	2,061.9200	2,084.4600	+1.095%	42,717	-14.889%
2026-02-13	2,065.0000	2,083.260000	2,051.3100	2,061.8800	-0.944%	48,682	-13.957%
2026-02-12	2,103.3700	2,115.220000	2,077.5800	2,081.5300	-0.835%	61,768	-14.769%
2026-02-11	2,095.3900	2,118.000000	2,066.2500	2,099.0600	-0.197%	36,316	-15.481%
2026-02-10	2,085.2600	2,114.090000	2,082.0400	2,103.2000	+1.288%	39,785	-15.647%
2026-02-09	2,103.4100	2,125.140000	2,066.6800	2,076.4500	-1.223%	46,119	-14.560%
2026-02-06	2,151.1000	2,165.000000	2,096.9200	2,102.1500	+0.340%	59,323	-15.605%
2026-02-05	2,100.0000	2,181.000000	2,085.0000	2,095.0300	+1.994%	69,566	-15.318%
2026-02-04	2,042.4600	2,078.270000	2,040.8700	2,054.0800	+0.757%	59,335	-13.630%
2026-02-03	2,023.6800	2,050.000000	2,013.5100	2,038.6500	+0.229%	41,466	-12.976%
2026-02-02	2,030.7300	2,057.600000	2,008.6700	2,033.9900	-0.326%	47,143	-12.777%
2026-01-30	2,020.6200	2,047.010000	2,011.1150	2,040.6400	+0.991%	44,952	-13.061%
2026-01-29	2,020.0000	2,037.435000	1,987.8300	2,020.6200	+0.499%	56,885	-12.200%
2026-01-28	2,005.0000	2,029.410000	1,999.1300	2,010.5800	-0.088%	45,155	-11.761%
2026-01-27	2,033.6000	2,033.600000	2,000.4500	2,012.3600	-1.044%	46,464	-11.839%
2026-01-26	2,038.3900	2,057.615000	2,025.7900	2,033.6000	+0.216%	50,891	-12.760%
2026-01-23	2,041.0000	2,055.010000	2,011.5400	2,029.2100	-0.873%	50,261	-12.571%
2026-01-22	2,047.4600	2,060.550000	2,011.0000	2,047.0800	-0.632%	72,511	-13.335%
2026-01-21	2,067.0000	2,086.890000	2,049.7000	2,060.1000	-0.328%	58,060	-13.882%
2026-01-20	2,050.0000	2,083.980000	2,048.7250	2,066.8700	+0.357%	54,676	-14.164%
2026-01-16	2,072.1400	2,080.530000	2,053.5600	2,059.5100	-1.182%	45,781	-13.858%
2026-01-15	2,103.5300	2,115.530000	2,074.2900	2,084.1400	-0.652%	34,237	-14.876%
2026-01-14	2,084.5100	2,118.800000	2,075.0000	2,097.8100	+0.022%	45,962	-15.430%
2026-01-13	2,119.4200	2,124.000000	2,080.3301	2,097.3400	-1.042%	39,527	-15.411%
2026-01-12	2,137.7500	2,149.740000	2,104.5100	2,119.4200	-0.629%	35,923	-16.293%
2026-01-09	2,138.6900	2,164.969900	2,124.3550	2,132.8400	-0.666%	37,856	-16.819%
2026-01-08	2,154.4300	2,167.180000	2,136.6600	2,147.1500	+0.082%	45,245	-17.374%
2026-01-07	2,126.9200	2,160.000000	2,111.5000	2,145.3900	+0.589%	32,637	-17.306%
2026-01-06	2,147.7500	2,154.190000	2,097.5600	2,132.8300	-0.724%	40,861	-16.819%
2026-01-05	2,117.8500	2,172.310000	2,112.9900	2,148.3800	+0.846%	45,851	-17.421%
2026-01-02	2,143.3300	2,159.910000	2,126.3600	2,130.3600	-0.897%	49,028	-16.723%
2025-12-31	2,173.7700	2,180.000000	2,147.7800	2,149.6500	-1.110%	28,930	-17.470%
2025-12-30	2,191.9000	2,200.000000	2,171.1600	2,173.7700	-0.827%	33,467	-18.386%
2025-12-29	2,191.3300	2,199.800000	2,175.4710	2,191.9000	+0.475%	29,869	-19.061%
2025-12-26	2,195.0800	2,196.408900	2,175.0000	2,181.5400	-0.064%	17,125	-18.676%
2025-12-24	2,187.1700	2,207.590000	2,182.9300	2,182.9300	-0.251%	15,913	-18.728%
2025-12-23	2,181.6400	2,204.020000	2,174.0400	2,188.4300	+0.264%	25,884	-18.932%
2025-12-22	2,154.9500	2,186.010000	2,154.9500	2,182.6700	+0.739%	30,453	-18.718%
2025-12-19	2,164.7300	2,175.000000	2,156.0000	2,166.6500	+0.089%	56,699	-18.117%
2025-12-18	2,147.1600	2,172.220000	2,143.3600	2,164.7300	+0.634%	44,089	-18.045%
2025-12-17	2,139.2500	2,159.700000	2,135.0000	2,151.0900	+0.485%	43,073	-17.525%
2025-12-16	2,149.1500	2,169.795000	2,123.8700	2,140.7000	-0.904%	38,739	-17.125%
2025-12-15	2,174.5500	2,194.310000	2,140.0001	2,160.2200	-0.364%	46,461	-17.874%
2025-12-12	2,144.9800	2,169.949000	2,128.5000	2,168.1200	+1.989%	52,640	-18.173%
2025-12-11	2,097.7200	2,133.500000	2,092.9283	2,125.8300	+2.018%	82,578	-16.545%
2025-12-10	2,068.2600	2,092.460000	2,045.9150	2,083.7700	+0.750%	44,744	-14.861%
2025-12-09	2,075.0000	2,082.540000	2,063.8150	2,068.2600	+0.205%	37,597	-14.222%
2025-12-08	2,055.7200	2,083.055000	2,047.8700	2,064.0300	+0.789%	57,753	-14.046%
2025-12-05	2,043.3900	2,057.339900	2,030.3500	2,047.8700	+0.219%	33,827	-13.368%
2025-12-04	2,045.7400	2,063.129900	2,036.3800	2,043.3900	-0.658%	25,593	-13.178%
2025-12-03	2,050.8400	2,062.349900	2,018.4550	2,056.9200	-0.190%	41,430	-13.749%
2025-12-02	2,077.0000	2,088.660000	2,055.8300	2,060.8300	-0.617%	46,792	-13.913%
2025-12-01	2,083.0000	2,097.899900	2,070.2400	2,073.6200	-0.328%	44,116	-14.444%
2025-11-28	2,102.5000	2,102.500000	2,077.2100	2,080.4400	-0.092%	23,350	-14.724%
2025-11-26	2,071.5800	2,100.000000	2,071.5800	2,082.3500	+0.281%	31,740	-14.803%
2025-11-25	2,058.3200	2,083.160000	2,050.4500	2,076.5100	+1.479%	47,362	-14.563%
2025-11-24	2,013.1000	2,057.375400	2,009.9900	2,046.2500	+0.601%	71,062	-13.299%
2025-11-21	2,036.2900	2,061.510000	2,026.9000	2,034.0200	-0.302%	50,161	-12.778%
2025-11-20	2,061.5100	2,076.820000	2,038.8900	2,040.1900	-0.027%	33,846	-13.042%
2025-11-19	2,052.6600	2,060.883800	2,023.7101	2,040.7500	-0.580%	39,821	-13.066%
2025-11-18	2,048.2700	2,072.247000	2,042.8450	2,052.6600	+0.476%	61,229	-13.570%
2025-11-17	2,060.7400	2,072.250000	2,042.8500	2,042.9400	-0.864%	39,815	-13.159%
2025-11-14	2,081.3900	2,091.590000	2,053.3700	2,060.7400	-1.028%	71,089	-13.909%
2025-11-13	2,091.9100	2,109.910000	2,081.9500	2,082.1500	-0.467%	41,587	-14.794%
2025-11-12	2,061.1900	2,096.140000	2,061.1900	2,091.9100	+1.490%	37,733	-15.192%
2025-11-11	2,064.0000	2,080.540000	2,057.1900	2,061.1900	+0.037%	26,691	-13.928%
2025-11-10	2,037.3100	2,068.400000	2,021.4850	2,060.4300	+1.134%	45,041	-13.896%
2025-11-07	2,014.5100	2,040.395000	1,995.1200	2,037.3200	+1.397%	46,589	-12.919%
2025-11-06	2,000.0000	2,015.360000	1,994.9870	2,009.2600	+0.609%	46,398	-11.703%
2025-11-05	1,987.0000	2,008.058500	1,973.1200	1,997.1000	+0.772%	49,744	-11.166%
2025-11-04	1,945.5600	1,985.955000	1,943.7500	1,981.8100	+1.366%	54,335	-10.480%
2025-11-03	1,968.4300	1,974.500000	1,945.9700	1,955.1100	-0.984%	51,589	-9.258%
2025-10-31	1,935.0000	1,976.790000	1,919.6900	1,974.5300	+1.865%	111,888	-10.150%
2025-10-30	1,890.0000	1,940.000000	1,880.5675	1,938.3800	+6.136%	64,656	-8.475%
2025-10-29	1,828.6800	1,841.810000	1,812.2400	1,826.3200	-0.633%	46,536	-2.859%
2025-10-28	1,880.0000	1,880.000000	1,835.6500	1,837.9600	-2.409%	41,122	-3.474%
2025-10-27	1,888.9500	1,889.240000	1,869.0500	1,883.3200	+0.236%	27,909	-5.799%
2025-10-24	1,899.6200	1,904.410000	1,871.4801	1,878.8900	-0.912%	33,081	-5.577%
2025-10-23	1,898.3700	1,901.770000	1,880.0000	1,896.1800	+0.514%	27,483	-6.438%
2025-10-22	1,904.8100	1,909.862500	1,879.5050	1,886.4800	-0.986%	25,754	-5.957%
2025-10-21	1,908.0000	1,918.710000	1,896.4800	1,905.2600	-0.120%	34,058	-6.884%
2025-10-20	1,898.6300	1,907.810000	1,879.0400	1,907.5500	+0.822%	26,622	-6.995%
2025-10-17	1,883.0500	1,895.320000	1,878.6400	1,892.0000	+0.574%	25,974	-6.231%
2025-10-16	1,895.0000	1,905.640000	1,870.3000	1,881.2100	-1.840%	50,680	-5.693%
2025-10-15	1,941.1100	1,952.805000	1,907.3900	1,916.4800	-2.026%	41,257	-7.429%
2025-10-14	1,929.5900	1,966.560000	1,929.5900	1,956.1200	+1.400%	29,640	-9.305%
2025-10-13	1,924.3600	1,937.400000	1,913.0000	1,929.1100	+0.634%	30,013	-8.035%
2025-10-10	1,953.1300	1,964.090000	1,916.9600	1,916.9600	-1.492%	25,685	-7.452%
2025-10-09	1,950.0000	1,957.740000	1,928.7100	1,945.9900	-0.478%	35,878	-8.833%
2025-10-08	1,975.6700	1,984.960000	1,950.0000	1,955.3300	-0.522%	48,752	-9.268%
2025-10-07	1,967.7700	1,984.960000	1,949.0100	1,965.6000	+0.389%	44,138	-9.742%
2025-10-06	1,949.9900	1,960.000000	1,933.4301	1,957.9800	+0.873%	42,332	-9.391%
2025-10-03	1,922.0200	1,946.960000	1,920.7600	1,941.0300	+1.056%	39,825	-8.600%
2025-10-02	1,885.3100	1,925.810000	1,877.0680	1,920.7500	+1.873%	70,077	-7.635%
2025-10-01	1,913.0000	1,913.000000	1,882.7100	1,885.4300	-1.357%	47,708	-5.904%
2025-09-30	1,894.4300	1,913.460000	1,889.9100	1,911.3600	+0.569%	43,822	-7.181%
2025-09-29	1,914.0700	1,914.070000	1,890.0000	1,900.5500	-0.706%	47,919	-6.653%
2025-09-26	1,916.3200	1,927.770000	1,905.9700	1,914.0700	+0.513%	47,689	-7.312%
2025-09-25	1,923.8500	1,942.366000	1,900.0000	1,904.3100	-1.265%	47,687	-6.837%
2025-09-24	1,924.2200	1,944.310000	1,920.1000	1,928.7100	-0.512%	31,194	-8.016%
2025-09-23	1,917.0000	1,943.610000	1,917.0000	1,938.6300	+0.810%	37,005	-8.486%
2025-09-22	1,930.0000	1,935.640000	1,910.1500	1,923.0600	-0.614%	75,466	-7.745%
2025-09-19	1,944.7200	1,955.690000	1,933.1800	1,934.9500	-0.496%	98,734	-8.312%
2025-09-18	1,932.1800	1,951.562650	1,927.8400	1,944.6000	+0.869%	33,127	-8.767%
2025-09-17	1,925.2800	1,945.410000	1,919.5800	1,927.8400	+0.554%	36,569	-7.974%
2025-09-16	1,917.0800	1,928.010000	1,904.0200	1,917.2100	-0.471%	42,434	-7.464%
2025-09-15	1,952.9700	1,961.000000	1,923.9000	1,926.2900	-1.422%	26,896	-7.900%
2025-09-12	1,954.3300	1,974.260000	1,953.3500	1,954.0700	-0.507%	32,060	-9.209%
2025-09-11	1,925.6400	1,967.795000	1,925.0100	1,964.0300	+2.254%	36,073	-9.670%
2025-09-10	1,931.1700	1,943.380000	1,913.6200	1,920.7400	-0.420%	34,304	-7.634%
2025-09-09	1,923.6800	1,934.500000	1,922.3000	1,928.8500	-0.022%	33,128	-8.022%
2025-09-08	1,910.0000	1,933.115000	1,895.0000	1,929.2800	+0.897%	44,637	-8.043%
2025-09-05	1,957.0000	1,964.110000	1,906.2600	1,912.1300	-2.352%	44,339	-7.218%
2025-09-04	1,959.9000	1,967.057700	1,950.3400	1,958.1800	+0.395%	29,260	-9.400%
2025-09-03	1,930.7900	1,951.730000	1,925.0000	1,950.4800	+0.127%	31,069	-9.042%
2025-09-02	1,948.0000	1,950.000000	1,927.7430	1,948.0100	-0.564%	41,765	-8.927%
2025-08-29	1,957.1700	1,972.720000	1,955.7401	1,959.0600	+0.213%	30,211	-9.441%
2025-08-28	1,958.2400	1,964.641500	1,951.1300	1,954.8900	-0.171%	25,454	-9.248%
2025-08-27	1,939.6800	1,966.850000	1,936.0700	1,958.2400	+0.703%	37,332	-9.403%
2025-08-26	1,961.7800	1,982.000000	1,931.7250	1,944.5700	-1.712%	74,944	-8.766%
2025-08-25	1,993.8000	1,998.275000	1,973.8650	1,978.4500	-0.696%	42,684	-10.328%
2025-08-22	1,980.0000	2,009.920000	1,975.1950	1,992.3200	+1.164%	37,991	-10.953%
2025-08-21	1,959.8600	1,974.555000	1,959.8600	1,969.3900	-0.124%	39,104	-9.916%
2025-08-20	1,974.5500	1,980.000000	1,958.0200	1,971.8400	+0.839%	50,626	-10.028%
2025-08-19	1,919.3200	1,956.820000	1,918.5000	1,955.4400	+1.721%	42,168	-9.273%
2025-08-18	1,925.8500	1,941.111700	1,919.2529	1,922.3600	-0.293%	41,585	-7.712%
2025-08-15	1,954.1500	1,964.490000	1,928.0000	1,928.0000	-1.338%	35,704	-7.982%
2025-08-14	1,962.6000	1,967.665000	1,947.6800	1,954.1500	-0.431%	28,651	-9.213%
2025-08-13	1,930.0200	1,964.260000	1,930.0200	1,962.6000	+1.816%	38,234	-9.604%
2025-08-12	1,910.4700	1,935.299000	1,909.9500	1,927.6000	+1.202%	37,744	-7.963%
2025-08-11	1,916.3900	1,918.570000	1,898.6244	1,904.7000	-0.299%	35,281	-6.856%
2025-08-08	1,910.1200	1,920.100000	1,900.0000	1,910.4200	+0.636%	45,818	-7.135%
2025-08-07	1,960.4900	1,972.180000	1,893.1200	1,898.3400	-2.935%	55,819	-6.544%
2025-08-06	1,939.5900	1,968.940000	1,939.5900	1,955.7400	+0.885%	43,731	-9.287%
2025-08-05	1,954.3100	1,964.950000	1,928.4900	1,938.5800	-0.403%	39,010	-8.484%
2025-08-04	1,932.7000	1,963.439900	1,932.2100	1,946.4200	+0.858%	57,430	-8.853%
2025-08-01	1,991.6200	2,007.415000	1,906.0918	1,929.8700	-3.905%	94,311	-8.071%
2025-07-31	2,011.8200	2,075.915000	2,001.3700	2,008.2900	+0.086%	86,592	-11.661%
2025-07-30	2,034.1800	2,034.180000	1,995.1500	2,006.5700	-0.591%	54,485	-11.585%
2025-07-29	2,026.3400	2,034.999900	2,012.5500	2,018.5000	+0.328%	34,715	-12.108%
2025-07-28	2,032.1000	2,032.100000	2,002.2500	2,011.9100	-0.729%	41,689	-11.820%
2025-07-25	2,016.7200	2,028.120000	2,005.5000	2,026.6900	+1.160%	35,727	-12.463%
2025-07-24	2,030.2900	2,030.290000	2,002.2000	2,003.4500	-1.002%	32,243	-11.447%
2025-07-23	2,023.9900	2,027.240000	2,004.3050	2,023.7300	+0.049%	26,922	-12.335%
2025-07-22	2,002.1400	2,029.260000	2,002.1400	2,022.7400	+1.185%	31,580	-12.292%
2025-07-21	2,037.6900	2,039.999900	1,999.0500	1,999.0500	-1.612%	44,453	-11.252%
2025-07-18	2,020.4000	2,032.480000	2,015.4900	2,031.8000	+0.580%	46,025	-12.683%
2025-07-17	1,986.6300	2,025.829900	1,980.0100	2,020.0800	+1.187%	42,265	-12.176%
2025-07-16	1,984.6900	1,996.600000	1,967.8000	1,996.3900	+0.984%	35,101	-11.134%
2025-07-15	2,002.0700	2,012.070000	1,976.5800	1,976.9400	-1.595%	31,511	-10.260%
2025-07-14	1,977.2000	2,010.670000	1,969.4300	2,008.9800	+1.607%	35,254	-11.691%
2025-07-11	1,987.0500	1,991.036000	1,966.0100	1,977.2000	-0.850%	31,606	-10.272%
2025-07-10	1,993.1800	1,999.220000	1,977.0000	1,994.1600	-0.185%	32,734	-11.035%
2025-07-09	2,000.0000	2,010.400000	1,995.0400	1,997.8500	+0.024%	47,787	-11.199%
2025-07-08	1,983.5700	2,005.200000	1,980.0000	1,997.3700	+0.542%	46,913	-11.178%
2025-07-07	1,997.5000	2,013.940000	1,981.2150	1,986.6000	-0.771%	34,650	-10.696%
2025-07-03	1,972.0300	2,002.070000	1,970.1850	2,002.0300	+2.054%	38,077	-11.384%
2025-07-02	1,982.6400	1,989.610000	1,950.0000	1,961.7400	-1.628%	49,781	-9.564%
2025-07-01	1,990.5900	2,000.450000	1,972.8700	1,994.2100	-0.158%	54,202	-11.037%
2025-06-30	1,990.0000	1,999.830000	1,979.9600	1,997.3600	+0.597%	51,050	-11.177%
2025-06-27	2,000.0000	2,004.240000	1,969.8300	1,985.5000	-0.490%	91,780	-10.647%
2025-06-26	1,975.5200	1,999.900000	1,965.0001	1,995.2700	+1.540%	42,501	-11.084%
2025-06-25	1,997.4600	2,000.000000	1,959.8000	1,965.0000	-1.206%	42,886	-9.715%
2025-06-24	2,000.0000	2,000.000000	1,968.2400	1,988.9800	+0.214%	37,997	-10.803%
2025-06-23	1,964.7800	1,987.575000	1,955.6700	1,984.7400	+1.246%	47,936	-10.612%
2025-06-20	1,951.5600	1,978.430000	1,950.5200	1,960.3200	+0.502%	81,257	-9.499%
2025-06-18	1,940.0000	1,969.130000	1,940.0000	1,950.5200	+0.426%	40,511	-9.044%
2025-06-17	1,939.5100	1,956.100000	1,932.2400	1,942.2500	-0.678%	38,221	-8.657%
2025-06-16	1,942.5000	1,962.260000	1,932.5800	1,955.5000	+1.386%	35,739	-9.276%
2025-06-13	1,921.4900	1,947.241300	1,915.3100	1,928.7700	-0.825%	25,750	-8.019%
2025-06-12	1,916.0000	1,945.710000	1,915.1075	1,944.8200	+0.800%	34,275	-8.778%
2025-06-11	1,926.6200	1,942.740000	1,913.5800	1,929.3900	+0.144%	37,926	-8.048%
2025-06-10	1,934.1300	1,966.508000	1,916.2900	1,926.6200	-0.873%	39,505	-7.916%
2025-06-09	1,963.8700	1,970.000000	1,898.5850	1,943.5800	-1.014%	65,559	-8.719%
2025-06-06	1,953.8000	1,968.530000	1,945.0400	1,963.4900	+1.362%	51,414	-9.645%
2025-06-05	1,934.5400	1,942.925000	1,908.9400	1,937.1100	+0.347%	48,129	-8.415%
2025-06-04	1,966.9500	1,968.420000	1,929.5600	1,930.4200	-1.397%	55,423	-8.097%
2025-06-03	1,954.2200	1,973.550000	1,914.5300	1,957.7700	-0.086%	53,704	-9.381%
2025-06-02	1,935.4000	1,964.475000	1,913.2400	1,959.4600	+0.915%	67,118	-9.459%
2025-05-30	1,912.7600	1,941.700000	1,909.9850	1,941.7000	+1.694%	221,540	-8.631%
2025-05-29	1,912.2200	1,912.220000	1,893.2300	1,909.3600	+0.529%	50,574	-7.084%
2025-05-28	1,900.5300	1,916.235000	1,891.1750	1,899.3200	-0.459%	49,617	-6.592%
2025-05-27	1,873.1200	1,908.830000	1,869.0278	1,908.0800	+2.560%	45,436	-7.021%
2025-05-23	1,841.9300	1,867.405000	1,830.8000	1,860.4500	+0.064%	39,951	-4.641%
2025-05-22	1,864.5500	1,866.971600	1,842.8400	1,859.2600	-0.284%	40,355	-4.580%
2025-05-21	1,888.0000	1,889.995000	1,859.6600	1,864.5500	-1.802%	58,731	-4.851%
2025-05-20	1,909.3700	1,915.870000	1,892.1500	1,898.7600	-1.028%	47,286	-6.565%
2025-05-19	1,916.0000	1,925.820000	1,900.9400	1,918.4900	+0.134%	42,140	-7.526%
2025-05-16	1,893.0800	1,920.280000	1,891.3250	1,915.9200	+0.820%	46,325	-7.402%
2025-05-15	1,872.9700	1,904.350000	1,866.2900	1,900.3300	+1.824%	53,412	-6.642%
2025-05-14	1,914.0000	1,914.070000	1,865.7100	1,866.2900	-2.470%	57,720	-4.939%
2025-05-13	1,920.3400	1,939.970000	1,913.5100	1,913.5500	-0.269%	73,831	-7.287%
2025-05-12	1,925.0000	1,931.060000	1,880.8158	1,918.7100	+0.919%	43,216	-7.536%
2025-05-09	1,897.3100	1,906.330000	1,881.4300	1,901.2400	+1.093%	51,436	-6.687%
2025-05-08	1,884.8500	1,901.630000	1,875.0000	1,880.6900	+0.173%	52,795	-5.667%
2025-05-07	1,874.4300	1,891.260000	1,870.5100	1,877.4500	+0.161%	54,723	-5.504%
2025-05-06	1,857.6800	1,886.395000	1,855.0000	1,874.4300	+0.380%	46,295	-5.352%
2025-05-05	1,873.6800	1,883.610000	1,855.0000	1,867.3300	-0.514%	37,597	-4.992%
2025-05-02	1,839.9900	1,886.025000	1,832.2650	1,876.9800	+2.875%	48,710	-5.481%
2025-05-01	1,802.7100	1,838.350000	1,766.0300	1,824.5300	+0.326%	59,846	-2.763%
2025-04-30	1,806.4900	1,819.170000	1,770.3700	1,818.6000	-0.073%	66,156	-2.446%
2025-04-29	1,804.8700	1,824.245000	1,798.1200	1,819.9300	+0.367%	43,484	-2.518%
2025-04-28	1,805.0000	1,829.570000	1,798.9300	1,813.2800	+0.562%	38,581	-2.160%
2025-04-25	1,795.1200	1,806.680000	1,785.6120	1,803.1500	-0.291%	73,564	-1.611%
2025-04-24	1,796.6800	1,812.670000	1,790.0000	1,808.4100	+0.653%	38,051	-1.897%
2025-04-23	1,802.5400	1,836.020000	1,787.4150	1,796.6800	+0.643%	50,554	-1.256%
2025-04-22	1,740.8800	1,790.150000	1,733.5100	1,785.2000	+3.875%	61,578	-0.621%
2025-04-21	1,762.3900	1,774.000000	1,698.9900	1,718.6000	-2.823%	59,249	+3.230%
2025-04-17	1,763.2500	1,779.470000	1,755.5000	1,768.5300	+0.299%	223,077	+0.316%
2025-04-16	1,800.0000	1,800.000000	1,751.5700	1,763.2500	-0.999%	57,610	+0.616%
2025-04-15	1,787.3800	1,799.980000	1,776.8550	1,781.0500	-0.403%	44,039	-0.390%
2025-04-14	1,790.0000	1,802.567266	1,773.1500	1,788.2500	+0.950%	41,562	-0.791%
2025-04-11	1,758.5000	1,774.090000	1,722.7100	1,771.4200	+0.470%	70,881	+0.152%
2025-04-10	1,786.3700	1,790.040000	1,718.4200	1,763.1300	-1.535%	51,633	+0.623%
2025-04-09	1,657.0000	1,801.800000	1,653.3101	1,790.6100	+6.567%	76,131	-0.921%
2025-04-08	1,731.8000	1,755.340000	1,662.0000	1,680.2600	+0.105%	51,846	+5.585%
2025-04-07	1,671.3300	1,733.502300	1,621.8925	1,678.5000	-2.584%	80,968	+5.696%
2025-04-04	1,781.9100	1,790.000000	1,710.1500	1,723.0300	-5.714%	90,693	+2.965%
2025-04-03	1,829.4900	1,874.930000	1,822.6190	1,827.4600	-2.740%	48,645	-2.919%
2025-04-02	1,849.6300	1,882.440000	1,838.6100	1,878.9400	+1.026%	39,484	-5.579%
2025-04-01	1,862.6400	1,876.580000	1,838.3700	1,859.8500	-0.522%	59,222	-4.610%

document.getElementById("yTvRFf").onerror = function(){this.style.display='none';}; .dark-mode .c2ZRyx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c2ZRyx{ color: #333333; background-color: white; border: 2px solid #333333; }MKLMarkel Group Inc.stock NYSE

MKL
Markel Group Inc.
stock NYSE