Markel Corporation (MKL) Historical Stock Data

2,166.65 ↑1.92 (0.09%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MKL is up 0.15% a day on average. There have been 16 days where Markel Corporation closed green and 14 days where MKL closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-19	2,164.73	2,166.65	↑$1.92 (0.09%)	2,156.00	2,175.00	21.86K
2025-12-18	2,147.16	2,164.73	↑$17.57 (0.82%)	2,143.36	2,172.22	31.79K
2025-12-17	2,139.25	2,151.09	↑$11.84 (0.55%)	2,135.00	2,159.70	28.02K
2025-12-16	2,149.15	2,140.70	↓$8.45 (-0.39%)	2,123.87	2,169.79	38.43K
2025-12-15	2,174.55	2,160.22	↓$14.33 (-0.66%)	2,140.00	2,194.00	34.41K
2025-12-12	2,144.98	2,168.12	↑$23.14 (1.08%)	2,128.50	2,169.95	46.03K
2025-12-11	2,097.72	2,125.83	↑$28.11 (1.34%)	2,092.93	2,133.50	74.94K
2025-12-10	2,068.26	2,083.77	↑$15.51 (0.75%)	2,049.75	2,092.46	32.05K
2025-12-09	2,075.00	2,068.26	↓$6.74 (-0.32%)	2,063.81	2,082.54	29.54K
2025-12-08	2,055.72	2,064.03	↑$8.31 (0.40%)	2,047.87	2,083.05	42.78K
2025-12-05	2,043.39	2,047.87	↑$4.48 (0.22%)	2,030.35	2,057.34	23.50K
2025-12-04	2,045.74	2,043.39	↓$2.35 (-0.11%)	2,036.38	2,063.13	17.11K
2025-12-03	2,050.84	2,056.92	↑$6.08 (0.30%)	2,018.70	2,062.35	41.28K
2025-12-02	2,077.00	2,060.83	↓$16.17 (-0.78%)	2,055.83	2,088.66	36.06K
2025-12-01	2,083.00	2,073.62	↓$9.38 (-0.45%)	2,070.24	2,097.90	25.96K
2025-11-28	2,102.50	2,080.44	↓$22.06 (-1.05%)	2,077.21	2,102.50	23.35K
2025-11-26	2,071.58	2,082.35	↑$10.77 (0.52%)	2,071.58	2,100.00	31.74K
2025-11-25	2,058.32	2,076.51	↑$18.19 (0.88%)	2,050.45	2,083.16	47.36K
2025-11-24	2,013.10	2,046.25	↑$33.15 (1.65%)	2,009.99	2,057.38	42.77K
2025-11-21	2,036.29	2,034.02	↓$2.27 (-0.11%)	2,026.90	2,058.01	35.82K
2025-11-20	2,061.51	2,040.19	↓$21.32 (-1.03%)	2,039.01	2,076.82	28.73K
2025-11-19	2,052.66	2,040.75	↓$11.91 (-0.58%)	2,023.71	2,060.88	30.51K
2025-11-18	2,048.27	2,052.66	↑$4.39 (0.21%)	2,043.01	2,072.25	50.91K
2025-11-17	2,060.74	2,042.94	↓$17.80 (-0.86%)	2,042.86	2,072.25	33.19K
2025-11-14	2,081.39	2,060.74	↓$20.65 (-0.99%)	2,053.37	2,086.89	70.93K
2025-11-13	2,091.91	2,082.15	↓$9.76 (-0.47%)	2,081.95	2,109.91	41.57K
2025-11-12	2,061.19	2,091.91	↑$30.72 (1.49%)	2,061.19	2,096.14	37.73K
2025-11-11	2,064.00	2,061.19	↓$2.81 (-0.14%)	2,057.19	2,080.54	22.95K
2025-11-10	2,037.31	2,060.43	↑$23.12 (1.13%)	2,021.48	2,067.78	37.26K
2025-11-07	2,014.51	2,037.32	↑$22.81 (1.13%)	1,995.12	2,039.43	38.45K