Markel Corporation - MKL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,074.93	2,082.2	2,082.2	2,082.48	2,050.75	41,345
February 19, 2026	2,069.48	2,067.69	2,067.69	2,079.61	2,050.02	45,018
February 18, 2026	2,084.46	2,071.16	2,071.16	2,095.92	2,056	30,842
February 17, 2026	2,074.79	2,084.46	2,084.46	2,102.17	2,061.92	42,714
February 13, 2026	2,065	2,061.88	2,061.88	2,083.26	2,051.31	48,700
February 12, 2026	2,103.37	2,081.53	2,081.53	2,115.22	2,077.58	61,800
February 11, 2026	2,095.39	2,099.06	2,099.06	2,118	2,066.25	36,315
February 10, 2026	2,085.26	2,103.2	2,103.2	2,114.09	2,082.04	39,783
February 09, 2026	2,103.41	2,076.45	2,076.45	2,125.14	2,066.68	46,118
February 06, 2026	2,151.1	2,102.15	2,102.15	2,165	2,096.92	59,322
February 05, 2026	2,100	2,095.03	2,095.03	2,181	2,085	69,600
February 04, 2026	2,042.46	2,054.08	2,054.08	2,078.27	2,040.87	59,333
February 03, 2026	2,023.68	2,038.65	2,038.65	2,050	2,013.51	41,500
February 02, 2026	2,030.73	2,033.99	2,033.99	2,057.6	2,008.67	47,132
January 30, 2026	2,020.62	2,040.64	2,040.64	2,047.01	2,011.12	45,000
January 29, 2026	2,020	2,020.62	2,020.62	2,037.44	1,987.83	56,900
January 28, 2026	2,005	2,010.58	2,010.58	2,029.41	1,999.13	45,200
January 27, 2026	2,033.6	2,012.36	2,012.36	2,033.6	2,000.45	46,463
January 26, 2026	2,038.39	2,033.6	2,033.6	2,057.61	2,025.79	51,000
January 23, 2026	2,041	2,029.21	2,029.21	2,055.01	2,011.54	50,300
January 22, 2026	2,047.46	2,047.08	2,047.08	2,060.55	2,011	72,510
January 21, 2026	2,067	2,060.1	2,060.1	2,086.89	2,049.7	58,100
January 20, 2026	2,050	2,066.87	2,066.87	2,083.98	2,048.73	54,700
January 16, 2026	2,072.14	2,059.51	2,059.51	2,080.53	2,053.56	45,800
January 15, 2026	2,103.53	2,084.14	2,084.14	2,115.53	2,074.29	34,236
January 14, 2026	2,084.51	2,097.81	2,097.81	2,118.8	2,075	46,000
January 13, 2026	2,119.42	2,097.34	2,097.34	2,124	2,080.33	39,539
January 12, 2026	2,137.75	2,119.42	2,119.42	2,149.74	2,104.51	35,922
January 09, 2026	2,138.69	2,132.84	2,132.84	2,164.97	2,124.36	38,200
January 08, 2026	2,154.43	2,147.15	2,147.15	2,167.18	2,136.66	34,007
January 07, 2026	2,126.92	2,145.39	2,145.39	2,160	2,111.5	32,636
January 06, 2026	2,147.75	2,132.83	2,132.83	2,154.19	2,097.56	40,900
January 05, 2026	2,117.85	2,148.38	2,148.38	2,172.31	2,112.99	45,850
January 02, 2026	2,143.33	2,130.36	2,130.36	2,159.91	2,126.36	49,027
December 31, 2025	2,173.77	2,149.65	2,149.65	2,180	2,147.78	28,928
December 30, 2025	2,191.9	2,173.77	2,173.77	2,200	2,171.16	33,500
December 29, 2025	2,191.33	2,191.9	2,191.9	2,199.8	2,175.47	29,900
December 26, 2025	2,195.08	2,181.54	2,181.54	2,196.41	2,175	17,088
December 24, 2025	2,187.17	2,182.93	2,182.93	2,207.59	2,182.93	15,913
December 23, 2025	2,181.64	2,188.43	2,188.43	2,204.02	2,174.04	25,884
December 22, 2025	2,154.95	2,182.67	2,182.67	2,186.01	2,154.95	30,500
December 19, 2025	2,164.73	2,166.65	2,166.65	2,175	2,156	56,700
December 18, 2025	2,147.16	2,164.73	2,164.73	2,172.22	2,143.36	44,100
December 17, 2025	2,139.25	2,151.09	2,151.09	2,159.7	2,135	43,100
December 16, 2025	2,149.15	2,140.7	2,140.7	2,169.8	2,123.87	38,739
December 15, 2025	2,174.55	2,160.22	2,160.22	2,194.31	2,140	46,461
December 12, 2025	2,144.98	2,168.12	2,168.12	2,169.95	2,128.5	52,640
December 11, 2025	2,097.72	2,125.83	2,125.83	2,133.5	2,092.93	82,578
December 10, 2025	2,068.26	2,083.77	2,083.77	2,092.46	2,045.92	44,744
December 09, 2025	2,075	2,068.26	2,068.26	2,082.54	2,063.82	37,600
December 08, 2025	2,055.72	2,064.03	2,064.03	2,083.05	2,047.87	57,753
December 05, 2025	2,043.39	2,047.87	2,047.87	2,057.34	2,030.35	33,827
December 04, 2025	2,045.74	2,043.39	2,043.39	2,063.13	2,036.38	25,600
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

Markel Corporation (MKL) NYSE