Markel Corporation - MKL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,925.85	1,922.36	1,922.36	1,941.11	1,919.25	41,585
August 15, 2025	1,954.15	1,928	1,928	1,964.49	1,928	35,704
August 14, 2025	1,962.6	1,954.15	1,954.15	1,967.67	1,947.68	28,651
August 13, 2025	1,930.02	1,962.6	1,962.6	1,964.26	1,930.02	38,234
August 12, 2025	1,910.47	1,927.6	1,927.6	1,935.3	1,909.95	37,744
August 11, 2025	1,916.39	1,904.7	1,904.7	1,918.57	1,898.62	35,300
August 08, 2025	1,910.12	1,910.42	1,910.42	1,920.1	1,900	45,818
August 07, 2025	1,960.49	1,898.34	1,898.34	1,972.18	1,893.12	55,819
August 06, 2025	1,939.59	1,955.74	1,955.74	1,968.94	1,939.59	43,731
August 05, 2025	1,954.31	1,938.58	1,938.58	1,964.95	1,928.49	39,010
August 04, 2025	1,932.7	1,946.42	1,946.42	1,963.44	1,932.21	57,430
August 01, 2025	1,991.62	1,929.87	1,929.87	1,991.62	1,910.37	94,305
July 31, 2025	2,011.82	2,008.29	2,008.29	2,075.92	2,001.37	86,600
July 30, 2025	2,034.18	2,006.57	2,006.57	2,034.18	1,995.15	54,500
July 29, 2025	2,026.34	2,018.5	2,018.5	2,035	2,012.55	34,715
July 28, 2025	2,032.1	2,011.91	2,011.91	2,032.1	2,002.25	41,700
July 25, 2025	2,016.72	2,026.69	2,026.69	2,028.12	2,005.5	35,727
July 24, 2025	2,030.29	2,003.45	2,003.45	2,030.29	2,002.2	32,243
July 23, 2025	2,023.99	2,023.73	2,023.73	2,027.24	2,004.31	26,922
July 22, 2025	2,002.14	2,022.74	2,022.74	2,029.26	2,002.14	31,600
July 21, 2025	2,037.69	1,999.05	1,999.05	2,040	1,999.05	44,500
July 18, 2025	2,020.4	2,031.8	2,031.8	2,032.48	2,015.49	46,025
July 17, 2025	1,986.63	2,020.08	2,020.08	2,025.83	1,980.01	42,300
July 16, 2025	1,984.69	1,996.39	1,996.39	1,996.6	1,967.8	35,101
July 15, 2025	2,002.07	1,976.94	1,976.94	2,012.07	1,976.58	31,511
July 14, 2025	1,977.2	2,008.98	2,008.98	2,010.67	1,969.43	35,300
July 11, 2025	1,987.05	1,977.2	1,977.2	1,991.04	1,966.01	31,606
July 10, 2025	1,993.18	1,994.16	1,994.16	1,999.22	1,977	32,734
July 09, 2025	2,000	1,997.85	1,997.85	2,010.4	1,995.04	47,800
July 08, 2025	1,983.57	1,997.37	1,997.37	2,005.2	1,980	46,913
July 07, 2025	1,997.5	1,986.6	1,986.6	2,013.94	1,981.22	34,700
July 03, 2025	1,972.03	2,002.03	2,002.03	2,002.07	1,970.19	38,100
July 02, 2025	1,982.64	1,961.74	1,961.74	1,989.61	1,950	49,800
July 01, 2025	1,990.59	1,994.21	1,994.21	2,000.45	1,972.87	54,202
June 30, 2025	1,990	1,997.36	1,997.36	1,999.83	1,979.96	51,100
June 27, 2025	2,000	1,985.5	1,985.5	2,004.24	1,969.83	91,800
June 26, 2025	1,975.52	1,995.27	1,995.27	1,999.9	1,965	42,501
June 25, 2025	1,997.46	1,965	1,965	2,000	1,959.8	42,900
June 24, 2025	2,000	1,988.98	1,988.98	2,000	1,968.24	38,000
June 23, 2025	1,964.78	1,984.74	1,984.74	1,987.58	1,955.67	47,936
June 20, 2025	1,951.56	1,960.32	1,960.32	1,978.43	1,950.52	81,300
June 18, 2025	1,940	1,950.52	1,950.52	1,969.13	1,940	40,511
June 17, 2025	1,939.51	1,942.25	1,942.25	1,956.1	1,932.24	38,221
June 16, 2025	1,942.5	1,955.5	1,955.5	1,962.26	1,932.58	35,739
June 13, 2025	1,921.49	1,928.77	1,928.77	1,947.24	1,915.31	25,800
June 12, 2025	1,916	1,944.82	1,944.82	1,945.71	1,915.11	34,300
June 11, 2025	1,926.62	1,929.39	1,929.39	1,942.74	1,913.58	37,926
June 10, 2025	1,934.13	1,926.62	1,926.62	1,966.51	1,916.29	39,505
June 09, 2025	1,963.87	1,943.58	1,943.58	1,970	1,898.59	65,559
June 06, 2025	1,953.8	1,963.49	1,963.49	1,968.53	1,945.04	51,414
June 05, 2025	1,934.54	1,937.11	1,937.11	1,942.93	1,908.94	48,129
June 04, 2025	1,966.95	1,930.42	1,930.42	1,968.42	1,929.56	55,423
June 03, 2025	1,954.22	1,957.77	1,957.77	1,973.55	1,914.53	53,704
June 02, 2025	1,935.4	1,959.46	1,959.46	1,964.48	1,913.24	67,118
May 30, 2025	1,912.76	1,941.7	1,941.7	1,941.7	1,909.99	221,540
May 29, 2025	1,912.22	1,909.36	1,909.36	1,912.22	1,893.23	50,600
May 28, 2025	1,900.53	1,899.32	1,899.32	1,916.24	1,891.18	49,617
May 27, 2025	1,873.12	1,908.08	1,908.08	1,908.83	1,869.03	45,436
May 23, 2025	1,841.93	1,860.45	1,860.45	1,867.41	1,830.8	39,945
May 22, 2025	1,864.55	1,859.26	1,859.26	1,866.97	1,842.84	40,400

Markel Corporation (MKL) NYSE