Markel Corporation - MKL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	1,923.68	1,928.85	1,928.85	1,934.5	1,922.3	33,128
September 08, 2025	1,910	1,929.28	1,929.28	1,933.12	1,895	44,637
September 05, 2025	1,955.25	1,912.13	1,912.13	1,964.11	1,906.26	44,336
September 04, 2025	1,959.9	1,958.18	1,958.18	1,967.06	1,950.34	29,300
September 03, 2025	1,930.79	1,950.48	1,950.48	1,951.73	1,925	31,100
September 02, 2025	1,948	1,948.01	1,948.01	1,950	1,927.74	41,800
August 29, 2025	1,957.17	1,959.06	1,959.06	1,972.72	1,955.74	30,211
August 28, 2025	1,958.24	1,954.89	1,954.89	1,964.64	1,951.13	25,500
August 27, 2025	1,939.68	1,958.24	1,958.24	1,966.85	1,936.07	37,332
August 26, 2025	1,961.78	1,944.57	1,944.57	1,982	1,931.73	74,944
August 25, 2025	1,993.8	1,978.45	1,978.45	1,998.28	1,973.87	42,700
August 22, 2025	1,980	1,992.32	1,992.32	2,009.92	1,975.2	38,000
August 21, 2025	1,959.86	1,969.39	1,969.39	1,974.56	1,959.86	39,104
August 20, 2025	1,974.55	1,971.84	1,971.84	1,980	1,958.02	50,626
August 19, 2025	1,919.32	1,955.44	1,955.44	1,956.82	1,918.5	42,168
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

Markel Corporation (MKL) NYSE