Markel Corporation - MKL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	2,050.84	2,056.92	2,056.92	2,062.35	2,018.46	41,400
December 02, 2025	2,077	2,060.83	2,060.83	2,088.66	2,055.83	46,800
December 01, 2025	2,083	2,073.62	2,073.62	2,097.9	2,070.24	44,116
November 28, 2025	2,102.5	2,080.44	2,080.44	2,102.5	2,077.21	23,400
November 26, 2025	2,071.58	2,082.35	2,082.35	2,100	2,071.58	31,740
November 25, 2025	2,058.32	2,076.51	2,076.51	2,083.16	2,050.45	47,400
November 24, 2025	2,013.1	2,046.25	2,046.25	2,057.38	2,009.99	71,062
November 21, 2025	2,036.29	2,034.02	2,034.02	2,061.51	2,026.9	50,200
November 20, 2025	2,061.51	2,040.19	2,040.19	2,076.82	2,038.89	33,846
November 19, 2025	2,052.66	2,040.75	2,040.75	2,060.88	2,023.71	39,821
November 18, 2025	2,048.27	2,052.66	2,052.66	2,072.25	2,042.85	61,229
November 17, 2025	2,060.74	2,042.94	2,042.94	2,072.25	2,042.85	39,815
November 14, 2025	2,081.39	2,060.74	2,060.74	2,091.59	2,053.37	71,100
November 13, 2025	2,091.91	2,082.15	2,082.15	2,109.91	2,081.95	41,600
November 12, 2025	2,061.19	2,091.91	2,091.91	2,096.14	2,061.19	37,733
November 11, 2025	2,064	2,061.19	2,061.19	2,080.54	2,057.19	26,700
November 10, 2025	2,037.31	2,060.43	2,060.43	2,068.4	2,021.49	45,041
November 07, 2025	2,014.51	2,037.32	2,037.32	2,040.4	1,995.12	46,600
November 06, 2025	2,000	2,009.26	2,009.26	2,015.36	1,994.99	46,400
November 05, 2025	1,987	1,997.1	1,997.1	2,008.06	1,973.12	49,744
November 04, 2025	1,945.56	1,981.81	1,981.81	1,985.96	1,943.75	54,335
November 03, 2025	1,968.43	1,955.11	1,955.11	1,974.5	1,945.97	51,600
October 31, 2025	1,935	1,974.53	1,974.53	1,976.79	1,919.69	111,900
October 30, 2025	1,890	1,938.38	1,938.38	1,940	1,880.57	64,700
October 29, 2025	1,828.68	1,826.32	1,826.32	1,841.81	1,812.24	46,536
October 28, 2025	1,880	1,837.96	1,837.96	1,880	1,835.65	41,122
October 27, 2025	1,888.95	1,883.32	1,883.32	1,889.24	1,869.05	27,909
October 24, 2025	1,899.62	1,878.89	1,878.89	1,904.41	1,871.48	33,100
October 23, 2025	1,898.37	1,896.18	1,896.18	1,901.77	1,880	27,500
October 22, 2025	1,904.81	1,886.48	1,886.48	1,909.86	1,879.51	25,800
October 21, 2025	1,908	1,905.26	1,905.26	1,918.71	1,896.48	34,100
October 20, 2025	1,898.63	1,907.55	1,907.55	1,907.81	1,879.04	26,622
October 17, 2025	1,883.05	1,892	1,892	1,895.32	1,878.64	26,000
October 16, 2025	1,895	1,881.21	1,881.21	1,905.64	1,870.3	50,700
October 15, 2025	1,941.11	1,916.48	1,916.48	1,952.81	1,907.39	41,300
October 14, 2025	1,929.59	1,956.12	1,956.12	1,966.56	1,929.59	29,640
October 13, 2025	1,924.36	1,929.11	1,929.11	1,937.4	1,913	30,013
October 10, 2025	1,953.13	1,916.96	1,916.96	1,964.09	1,916.96	25,700
October 09, 2025	1,950	1,945.99	1,945.99	1,957.74	1,928.71	35,900
October 08, 2025	1,975.67	1,955.33	1,955.33	1,984.96	1,950	48,800
October 07, 2025	1,967.77	1,965.6	1,965.6	1,984.96	1,949.01	44,138
October 06, 2025	1,949.99	1,957.98	1,957.98	1,960	1,933.43	42,332
October 03, 2025	1,922.02	1,941.03	1,941.03	1,946.96	1,920.76	39,825
October 02, 2025	1,885.31	1,920.75	1,920.75	1,925.81	1,877.07	70,100
October 01, 2025	1,913	1,885.43	1,885.43	1,913	1,882.71	47,708
September 30, 2025	1,894.43	1,911.36	1,911.36	1,913.46	1,889.91	43,822
September 29, 2025	1,914.07	1,900.55	1,900.55	1,914.07	1,890	47,919
September 26, 2025	1,916.32	1,914.07	1,914.07	1,927.77	1,905.97	47,700
September 25, 2025	1,923.85	1,904.31	1,904.31	1,942.37	1,900	47,700
September 24, 2025	1,924.22	1,928.71	1,928.71	1,944.31	1,920.1	31,194
September 23, 2025	1,917	1,938.63	1,938.63	1,943.61	1,917	37,005
September 22, 2025	1,930	1,923.06	1,923.06	1,935.64	1,910.15	75,500
September 19, 2025	1,944.72	1,934.95	1,934.95	1,954.9	1,933.66	97,588
September 18, 2025	1,932.18	1,944.6	1,944.6	1,951.56	1,927.84	33,122
September 17, 2025	1,925.28	1,927.84	1,927.84	1,945.41	1,919.58	36,600
September 16, 2025	1,917.08	1,917.21	1,917.21	1,928.01	1,904.02	42,434
September 15, 2025	1,952.97	1,926.29	1,926.29	1,961	1,923.9	26,900
September 12, 2025	1,954.33	1,954.07	1,954.07	1,974.26	1,953.35	32,100
September 11, 2025	1,925.64	1,964.03	1,964.03	1,967.8	1,925.01	36,100
September 10, 2025	1,931.17	1,920.74	1,920.74	1,943.38	1,913.62	34,304

Markel Corporation (MKL) NYSE