Markel Corporation (MKL) Historical Stock Data
1,913.55 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MKL is up 0.23% 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 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 1,920.34 | 1,913.55 | ↓$6.79 (-0.35%) | 1,913.51 | 1,939.97 | 73.83K |
| 2025-05-12 | 1,925.00 | 1,918.71 | ↓$6.29 (-0.33%) | 1,880.82 | 1,931.06 | 43.22K |
| 2025-05-09 | 1,897.31 | 1,901.24 | ↑$3.93 (0.21%) | 1,881.73 | 1,906.33 | 51.44K |
| 2025-05-08 | 1,884.85 | 1,880.69 | ↓$4.16 (-0.22%) | 1,875.00 | 1,901.63 | 52.80K |
| 2025-05-07 | 1,874.43 | 1,877.45 | ↑$3.02 (0.16%) | 1,870.51 | 1,891.26 | 54.70K |
| 2025-05-06 | 1,857.68 | 1,874.43 | ↑$16.75 (0.90%) | 1,855.00 | 1,886.40 | 46.29K |
| 2025-05-05 | 1,873.68 | 1,867.33 | ↓$6.35 (-0.34%) | 1,855.00 | 1,883.61 | 37.59K |
| 2025-05-02 | 1,839.99 | 1,876.98 | ↑$36.99 (2.01%) | 1,832.27 | 1,886.03 | 48.71K |
| 2025-05-01 | 1,802.71 | 1,824.53 | ↑$21.82 (1.21%) | 1,766.25 | 1,838.35 | 59.85K |
| 2025-04-30 | 1,806.49 | 1,818.60 | ↑$12.11 (0.67%) | 1,770.37 | 1,818.89 | 66.13K |
| 2025-04-29 | 1,804.87 | 1,819.93 | ↑$15.06 (0.83%) | 1,798.12 | 1,824.15 | 43.48K |
| 2025-04-28 | 1,805.00 | 1,813.28 | ↑$8.28 (0.46%) | 1,798.93 | 1,825.16 | 38.58K |
| 2025-04-25 | 1,795.12 | 1,803.15 | ↑$8.03 (0.45%) | 1,785.61 | 1,806.12 | 73.56K |
| 2025-04-24 | 1,796.68 | 1,808.41 | ↑$11.73 (0.65%) | 1,790.00 | 1,812.67 | 38.05K |
| 2025-04-23 | 1,802.54 | 1,796.68 | ↓$5.86 (-0.33%) | 1,787.76 | 1,836.02 | 50.55K |
| 2025-04-22 | 1,740.88 | 1,785.20 | ↑$44.32 (2.55%) | 1,733.51 | 1,789.99 | 61.58K |
| 2025-04-21 | 1,762.39 | 1,718.60 | ↓$43.79 (-2.48%) | 1,699.22 | 1,774.00 | 59.22K |
| 2025-04-17 | 1,763.25 | 1,768.53 | ↑$5.28 (0.30%) | 1,755.50 | 1,779.47 | 223.08K |
| 2025-04-16 | 1,800.00 | 1,763.25 | ↓$36.75 (-2.04%) | 1,751.57 | 1,800.00 | 57.61K |
| 2025-04-15 | 1,787.38 | 1,781.05 | ↓$6.33 (-0.35%) | 1,776.85 | 1,799.98 | 44.04K |
| 2025-04-14 | 1,790.00 | 1,788.25 | ↓$1.75 (-0.10%) | 1,773.15 | 1,802.57 | 41.56K |
| 2025-04-11 | 1,758.50 | 1,771.42 | ↑$12.92 (0.73%) | 1,722.71 | 1,774.09 | 70.88K |
| 2025-04-10 | 1,786.37 | 1,763.13 | ↓$23.24 (-1.30%) | 1,718.42 | 1,790.04 | 51.63K |
| 2025-04-09 | 1,657.00 | 1,790.61 | ↑$133.61 (8.06%) | 1,653.31 | 1,801.80 | 76.13K |
| 2025-04-08 | 1,731.80 | 1,680.26 | ↓$51.54 (-2.98%) | 1,662.00 | 1,755.34 | 51.85K |
| 2025-04-07 | 1,671.33 | 1,678.50 | ↑$7.17 (0.43%) | 1,621.89 | 1,733.50 | 80.97K |
| 2025-04-04 | 1,781.91 | 1,723.03 | ↓$58.88 (-3.30%) | 1,710.15 | 1,790.00 | 90.69K |
| 2025-04-03 | 1,829.49 | 1,827.46 | ↓$2.03 (-0.11%) | 1,822.62 | 1,874.93 | 48.65K |
| 2025-04-02 | 1,849.63 | 1,878.94 | ↑$29.31 (1.58%) | 1,838.61 | 1,882.44 | 39.48K |
| 2025-04-01 | 1,862.64 | 1,859.85 | ↓$2.79 (-0.15%) | 1,838.37 | 1,876.58 | 59.22K |
Create an account or log in to view more rows.
$MKL hang tight
ignore fud and buy dips if you can
everyone be okay????
$MKL It's happening!
$MKL buy buy buy!!
$MKL This is how I feel everyday holding this gem.
$MKL Bullish AF ??
$MKL now is the time to slap that ask!!!
$MKL doesn’t look good for Monday.
$MKL bull trap confirmed
$MKL FYI - leaning bullish
$MKL Now I'm worried....