Markel Corporation - MKL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Markel Corporation (MKL) NYSE