Markel Corporation (MKL) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 1866.13 | 1884.75 | 1861.50 | 1875.05 | +0.20% | 51,200 |
| 2026-08-06 | 1893.92 | 1893.92 | 1862.69 | 1871.33 | -0.36% | 46,300 |
| 2026-08-05 | 1896.86 | 1904.64 | 1868.00 | 1878.03 | -0.51% | 71,000 |
| 2026-08-04 | 1879.09 | 1910.00 | 1870.00 | 1887.65 | +0.46% | 81,100 |
| 2026-08-03 | 1882.34 | 1903.31 | 1856.73 | 1879.09 | -0.17% | 98,600 |
| 2026-07-31 | 1887.00 | 1901.79 | 1863.82 | 1882.34 | -0.20% | 122,800 |
| 2026-07-30 | 1958.86 | 1974.00 | 1867.18 | 1886.16 | -6.39% | 125,400 |
| 2026-07-29 | 2013.27 | 2044.35 | 2005.45 | 2015.00 | -1.19% | 75,100 |
| 2026-07-28 | 2034.62 | 2054.37 | 2024.66 | 2039.35 | +1.21% | 76,600 |
| 2026-07-27 | 2005.37 | 2022.83 | 1994.00 | 2014.95 | +1.02% | 48,000 |
| 2026-07-24 | 1961.20 | 2003.07 | 1958.29 | 1994.70 | +1.69% | 38,000 |
| 2026-07-23 | 1944.45 | 1964.70 | 1921.65 | 1961.57 | +0.87% | 37,400 |
| 2026-07-22 | 1970.00 | 1976.33 | 1935.01 | 1944.60 | -0.93% | 42,900 |
| 2026-07-21 | 1978.14 | 1982.46 | 1954.54 | 1962.93 | -0.77% | 50,700 |
| 2026-07-20 | 1973.59 | 1990.97 | 1970.07 | 1978.14 | +0.29% | 45,600 |
| 2026-07-17 | 1961.26 | 1990.92 | 1959.29 | 1972.43 | +0.57% | 44,900 |
| 2026-07-16 | 1920.00 | 1963.71 | 1919.95 | 1961.25 | +2.00% | 56,200 |
| 2026-07-15 | 1931.38 | 1941.85 | 1909.67 | 1922.77 | -1.05% | 96,000 |
| 2026-07-14 | 1959.28 | 1973.41 | 1941.32 | 1943.22 | -0.97% | 70,400 |
| 2026-07-13 | 1963.91 | 1970.65 | 1947.92 | 1962.27 | +0.64% | 44,100 |
| 2026-07-10 | 1954.25 | 1968.91 | 1940.49 | 1949.75 | +0.02% | 44,200 |
| 2026-07-09 | 1967.32 | 1982.49 | 1944.53 | 1949.44 | -0.39% | 61,000 |
| 2026-07-08 | 1953.55 | 1976.12 | 1950.60 | 1957.09 | -0.62% | 76,200 |
| 2026-07-07 | 1997.81 | 2016.00 | 1964.20 | 1969.34 | -0.44% | 85,800 |
| 2026-07-06 | 1986.25 | 1990.68 | 1959.98 | 1978.05 | -0.08% | 83,000 |
| 2026-07-02 | 1923.89 | 1982.15 | 1902.26 | 1979.65 | +3.29% | 92,400 |
| 2026-07-01 | 1940.01 | 1952.24 | 1910.92 | 1916.64 | -1.86% | 121,900 |
| 2026-06-30 | 1950.88 | 1972.41 | 1932.20 | 1953.01 | -0.16% | 80,200 |
| 2026-06-29 | 1925.00 | 1957.79 | 1910.58 | 1956.08 | +1.88% | 85,100 |
| 2026-06-26 | 1897.53 | 1926.00 | 1897.01 | 1920.06 | +1.95% | 145,000 |
| 2026-06-25 | 1895.47 | 1914.88 | 1877.55 | 1883.38 | -0.89% | 66,000 |
| 2026-06-24 | 1895.42 | 1924.67 | 1892.54 | 1900.36 | +0.34% | 53,200 |
| 2026-06-23 | 1868.95 | 1896.14 | 1860.00 | 1893.97 | +1.89% | 57,500 |
| 2026-06-22 | 1852.68 | 1878.78 | 1852.68 | 1858.91 | +0.64% | 62,600 |
| 2026-06-18 | 1871.91 | 1879.77 | 1846.03 | 1847.16 | -1.14% | 90,600 |
| 2026-06-17 | 1871.36 | 1900.00 | 1856.27 | 1868.43 | -0.61% | 59,800 |
| 2026-06-16 | 1867.53 | 1884.86 | 1855.43 | 1879.85 | +1.39% | 71,900 |
| 2026-06-15 | 1850.00 | 1866.59 | 1841.19 | 1854.05 | +0.44% | 101,100 |
| 2026-06-12 | 1841.00 | 1849.93 | 1824.00 | 1846.00 | +0.87% | 79,600 |
| 2026-06-11 | 1829.59 | 1848.80 | 1821.88 | 1830.00 | +0.50% | 85,000 |
| 2026-06-10 | 1820.00 | 1852.47 | 1815.81 | 1820.94 | +0.31% | 86,600 |
| 2026-06-09 | 1800.39 | 1823.37 | 1799.98 | 1815.35 | +1.08% | 81,600 |
| 2026-06-08 | 1803.52 | 1817.50 | 1795.42 | 1795.99 | -1.25% | 60,200 |
| 2026-06-05 | 1792.07 | 1827.01 | 1792.07 | 1818.67 | +2.27% | 69,800 |
| 2026-06-04 | 1801.07 | 1816.29 | 1773.48 | 1778.35 | +0.04% | 66,100 |
| 2026-06-03 | 1780.45 | 1797.00 | 1761.00 | 1777.63 | -0.55% | 72,200 |
| 2026-06-02 | 1781.32 | 1795.31 | 1776.01 | 1787.48 | -0.12% | 72,300 |
| 2026-06-01 | 1816.84 | 1830.04 | 1782.42 | 1789.67 | -1.43% | 87,700 |
| 2026-05-29 | 1844.42 | 1865.00 | 1810.01 | 1815.59 | -1.67% | 151,200 |
| 2026-05-28 | 1839.00 | 1864.64 | 1830.00 | 1846.37 | -0.08% | 80,600 |
| 2026-05-27 | 1855.00 | 1875.00 | 1841.57 | 1847.87 | -0.57% | 67,200 |
| 2026-05-26 | 1858.33 | 1875.00 | 1848.25 | 1858.44 | +0.03% | 65,500 |
| 2026-05-22 | 1844.44 | 1862.84 | 1820.58 | 1857.89 | +0.24% | 66,700 |
| 2026-05-21 | 1845.00 | 1865.76 | 1820.00 | 1853.45 | -0.28% | 55,600 |
| 2026-05-20 | 1862.00 | 1869.87 | 1832.87 | 1858.60 | -0.10% | 84,000 |
| 2026-05-19 | 1854.67 | 1875.12 | 1838.72 | 1860.47 | -0.27% | 72,200 |
| 2026-05-18 | 1844.91 | 1876.58 | 1832.76 | 1865.59 | +1.17% | 72,300 |
| 2026-05-15 | 1855.95 | 1868.00 | 1840.36 | 1844.00 | -0.11% | 59,000 |
| 2026-05-14 | 1825.28 | 1856.08 | 1825.28 | 1846.01 | +1.40% | 61,800 |
| 2026-05-13 | 1826.00 | 1844.77 | 1810.00 | 1820.58 | -0.69% | 73,700 |
| 2026-05-12 | 1837.96 | 1856.92 | 1821.00 | 1833.22 | -0.30% | 74,300 |
| 2026-05-11 | 1823.99 | 1848.44 | 1823.99 | 1838.77 | +1.33% | 78,400 |
| 2026-05-08 | 1803.41 | 1825.56 | 1791.06 | 1814.64 | +0.82% | 73,100 |
| 2026-05-07 | 1781.10 | 1800.25 | 1770.00 | 1799.97 | +0.81% | 73,000 |
| 2026-05-06 | 1786.11 | 1805.60 | 1780.02 | 1785.58 | +1.18% | 66,700 |
| 2026-05-05 | 1758.74 | 1776.04 | 1751.61 | 1764.81 | +0.77% | 53,502 |
| 2026-05-04 | 1772.00 | 1788.99 | 1749.22 | 1751.37 | -1.57% | 96,061 |
| 2026-05-01 | 1782.02 | 1812.08 | 1778.71 | 1779.36 | +0.39% | 123,800 |
| 2026-04-30 | 1760.00 | 1785.55 | 1719.41 | 1772.47 | +0.75% | 169,900 |
| 2026-04-29 | 1855.25 | 1901.18 | 1740.30 | 1759.21 | -7.85% | 216,300 |
| 2026-04-28 | 1912.05 | 1918.42 | 1882.00 | 1908.99 | +0.70% | 88,100 |
| 2026-04-27 | 1906.95 | 1950.87 | 1895.37 | 1895.74 | -0.87% | 70,500 |
| 2026-04-24 | 1921.00 | 1942.81 | 1902.00 | 1912.45 | -0.90% | 53,700 |
| 2026-04-23 | 1948.00 | 1960.75 | 1920.62 | 1929.91 | -0.73% | 53,500 |
| 2026-04-22 | 1972.00 | 1978.46 | 1935.55 | 1944.03 | -1.11% | 44,200 |
| 2026-04-21 | 1978.00 | 1987.50 | 1950.82 | 1965.84 | +0.08% | 56,500 |
| 2026-04-20 | 1969.99 | 2011.54 | 1962.22 | 1964.29 | -1.21% | 56,800 |
| 2026-04-17 | 1968.13 | 2009.57 | 1968.00 | 1988.36 | +1.03% | 61,600 |
| 2026-04-16 | 1980.00 | 1986.95 | 1958.28 | 1968.13 | -0.76% | 53,100 |
| 2026-04-15 | 1966.00 | 1998.31 | 1954.94 | 1983.23 | +0.87% | 49,800 |
| 2026-04-14 | 1949.37 | 1973.44 | 1930.86 | 1966.19 | +0.86% | 49,000 |
| 2026-04-13 | 1921.74 | 1950.16 | 1920.38 | 1949.37 | +1.28% | 51,100 |
| 2026-04-10 | 1954.53 | 1957.47 | 1920.59 | 1924.82 | -1.63% | 51,100 |
| 2026-04-09 | 1936.20 | 1978.89 | 1936.20 | 1956.63 | +0.22% | 50,000 |
| 2026-04-08 | 1942.01 | 1959.83 | 1932.79 | 1952.34 | +2.45% | 79,800 |
| 2026-04-07 | 1902.10 | 1916.85 | 1885.98 | 1905.57 | -0.09% | 48,400 |
| 2026-04-06 | 1898.98 | 1907.77 | 1885.90 | 1907.31 | +0.44% | 37,800 |
| 2026-04-02 | 1898.08 | 1926.00 | 1883.20 | 1898.98 | -0.19% | 46,700 |
| 2026-04-01 | 1916.27 | 1926.00 | 1893.93 | 1902.58 | -0.60% | 54,300 |
| 2026-03-31 | 1907.34 | 1919.97 | 1870.02 | 1914.07 | +1.46% | 62,000 |
| 2026-03-30 | 1877.02 | 1888.77 | 1863.10 | 1886.48 | +1.03% | 46,700 |
| 2026-03-27 | 1875.82 | 1906.10 | 1863.07 | 1867.29 | -1.70% | 39,400 |
| 2026-03-26 | 1887.89 | 1907.94 | 1885.90 | 1899.64 | +0.36% | 55,300 |
| 2026-03-25 | 1913.89 | 1932.86 | 1886.61 | 1892.82 | -0.30% | 52,900 |
| 2026-03-24 | 1880.00 | 1916.45 | 1880.00 | 1898.51 | +0.49% | 54,300 |
| 2026-03-23 | 1900.38 | 1911.06 | 1886.07 | 1889.16 | +0.74% | 73,900 |
| 2026-03-20 | 1887.00 | 1892.71 | 1866.00 | 1875.35 | -0.33% | 65,500 |
| 2026-03-19 | 1914.15 | 1920.34 | 1874.86 | 1881.52 | -1.70% | 49,900 |
| 2026-03-18 | 1956.04 | 1961.71 | 1906.00 | 1914.15 | -2.67% | 65,500 |
| 2026-03-17 | 1971.33 | 1982.40 | 1957.00 | 1966.73 | +0.59% | 46,000 |
| 2026-03-16 | 1943.54 | 1979.77 | 1942.78 | 1955.26 | +0.64% | 42,700 |
| 2026-03-13 | 1966.05 | 1966.05 | 1938.53 | 1942.78 | -0.25% | 42,500 |
| 2026-03-12 | 1950.00 | 1956.61 | 1929.84 | 1947.67 | -0.45% | 68,400 |
| 2026-03-11 | 1952.35 | 1966.06 | 1943.00 | 1956.56 | -0.71% | 37,700 |
| 2026-03-10 | 1970.96 | 1989.47 | 1945.00 | 1970.64 | +0.46% | 45,701 |
| 2026-03-09 | 2001.58 | 2001.58 | 1928.00 | 1961.70 | -1.06% | 58,747 |
| 2026-03-06 | 2000.45 | 2002.58 | 1963.55 | 1982.67 | -1.84% | 49,100 |
| 2026-03-05 | 2030.75 | 2042.33 | 2007.73 | 2019.81 | -1.00% | 46,300 |
| 2026-03-04 | 2030.00 | 2041.92 | 2008.00 | 2040.25 | +0.11% | 47,500 |
| 2026-03-03 | 2050.00 | 2078.61 | 2010.00 | 2038.03 | -2.06% | 48,891 |
| 2026-03-02 | 2061.01 | 2086.96 | 2042.87 | 2080.80 | +0.40% | 57,614 |
| 2026-02-27 | 2067.21 | 2077.00 | 2042.80 | 2072.47 | +0.38% | 80,500 |
| 2026-02-26 | 2081.98 | 2093.85 | 2061.11 | 2064.65 | -0.58% | 55,900 |
| 2026-02-25 | 2081.00 | 2081.45 | 2051.19 | 2076.64 | +0.47% | 49,900 |
| 2026-02-24 | 2056.25 | 2073.22 | 2041.88 | 2066.97 | +0.02% | 31,700 |
| 2026-02-23 | 2076.52 | 2096.33 | 2060.04 | 2066.61 | -0.75% | 35,600 |
| 2026-02-20 | 2074.93 | 2082.48 | 2050.75 | 2082.20 | +0.70% | 41,300 |
| 2026-02-19 | 2069.48 | 2079.61 | 2050.02 | 2067.69 | -0.17% | 45,000 |
| 2026-02-18 | 2084.46 | 2095.92 | 2056.00 | 2071.16 | -0.64% | 30,800 |
| 2026-02-17 | 2074.79 | 2102.17 | 2061.92 | 2084.46 | +1.10% | 42,700 |
| 2026-02-13 | 2065.00 | 2083.26 | 2051.31 | 2061.88 | -0.94% | 48,700 |
| 2026-02-12 | 2103.37 | 2115.22 | 2077.58 | 2081.53 | -0.84% | 61,800 |
| 2026-02-11 | 2095.39 | 2118.00 | 2066.25 | 2099.06 | -0.20% | 36,300 |
| 2026-02-10 | 2085.26 | 2114.09 | 2082.04 | 2103.20 | +1.29% | 39,800 |
| 2026-02-09 | 2103.41 | 2125.14 | 2066.68 | 2076.45 | -1.22% | 46,100 |
| 2026-02-06 | 2151.10 | 2165.00 | 2096.92 | 2102.15 | +0.34% | 59,300 |
| 2026-02-05 | 2100.00 | 2181.00 | 2085.00 | 2095.03 | +1.99% | 69,600 |
| 2026-02-04 | 2042.46 | 2078.27 | 2040.87 | 2054.08 | +0.76% | 59,300 |
| 2026-02-03 | 2023.68 | 2050.00 | 2013.51 | 2038.65 | +0.23% | 41,500 |
| 2026-02-02 | 2030.73 | 2057.60 | 2008.67 | 2033.99 | -0.33% | 47,100 |
| 2026-01-30 | 2020.62 | 2047.01 | 2011.12 | 2040.64 | +0.99% | 45,000 |
| 2026-01-29 | 2020.00 | 2037.44 | 1987.83 | 2020.62 | +0.50% | 56,900 |
| 2026-01-28 | 2005.00 | 2029.41 | 1999.13 | 2010.58 | -0.09% | 45,200 |
| 2026-01-27 | 2033.60 | 2033.60 | 2000.45 | 2012.36 | -1.04% | 46,400 |
| 2026-01-26 | 2038.39 | 2057.62 | 2025.79 | 2033.60 | +0.22% | 51,000 |
| 2026-01-23 | 2041.00 | 2055.01 | 2011.54 | 2029.21 | -0.87% | 50,300 |
| 2026-01-22 | 2047.46 | 2060.55 | 2011.00 | 2047.08 | -0.63% | 72,500 |
| 2026-01-21 | 2067.00 | 2086.89 | 2049.70 | 2060.10 | -0.33% | 58,100 |
| 2026-01-20 | 2050.00 | 2083.98 | 2048.73 | 2066.87 | +0.36% | 54,700 |
| 2026-01-16 | 2072.14 | 2080.53 | 2053.56 | 2059.51 | -1.18% | 45,800 |
| 2026-01-15 | 2103.53 | 2115.53 | 2074.29 | 2084.14 | -0.65% | 34,200 |
| 2026-01-14 | 2084.51 | 2118.80 | 2075.00 | 2097.81 | +0.02% | 46,000 |
| 2026-01-13 | 2119.42 | 2124.00 | 2080.33 | 2097.34 | -1.04% | 39,500 |
| 2026-01-12 | 2137.75 | 2149.74 | 2104.51 | 2119.42 | -0.63% | 35,900 |
| 2026-01-09 | 2138.69 | 2164.97 | 2124.36 | 2132.84 | -0.67% | 38,200 |
| 2026-01-08 | 2154.43 | 2167.18 | 2136.66 | 2147.15 | +0.08% | 45,200 |
| 2026-01-07 | 2126.92 | 2160.00 | 2111.50 | 2145.39 | +0.59% | 32,600 |
| 2026-01-06 | 2147.75 | 2154.19 | 2097.56 | 2132.83 | -0.72% | 40,900 |
| 2026-01-05 | 2117.85 | 2172.31 | 2112.99 | 2148.38 | +0.85% | 45,800 |
| 2026-01-02 | 2143.33 | 2159.91 | 2126.36 | 2130.36 | -0.90% | 49,000 |
| 2025-12-31 | 2173.77 | 2180.00 | 2147.78 | 2149.65 | -1.11% | 28,900 |
| 2025-12-30 | 2191.90 | 2200.00 | 2171.16 | 2173.77 | -0.83% | 33,500 |
| 2025-12-29 | 2191.33 | 2199.80 | 2175.47 | 2191.90 | +0.47% | 29,900 |
| 2025-12-26 | 2195.08 | 2196.41 | 2175.00 | 2181.54 | -0.06% | 17,100 |
| 2025-12-24 | 2187.17 | 2207.59 | 2182.93 | 2182.93 | -0.25% | 15,900 |
| 2025-12-23 | 2181.64 | 2204.02 | 2174.04 | 2188.43 | +0.26% | 25,600 |
| 2025-12-22 | 2154.95 | 2186.01 | 2154.95 | 2182.67 | +0.74% | 30,500 |
| 2025-12-19 | 2164.73 | 2175.00 | 2156.00 | 2166.65 | +0.09% | 56,700 |
| 2025-12-18 | 2147.16 | 2172.22 | 2143.36 | 2164.73 | +0.63% | 44,100 |
| 2025-12-17 | 2139.25 | 2159.70 | 2135.00 | 2151.09 | +0.49% | 43,100 |
| 2025-12-16 | 2149.15 | 2169.80 | 2123.87 | 2140.70 | -0.90% | 38,700 |
| 2025-12-15 | 2174.55 | 2194.31 | 2140.00 | 2160.22 | -0.36% | 46,300 |
| 2025-12-12 | 2144.98 | 2169.95 | 2128.50 | 2168.12 | +1.99% | 52,600 |
| 2025-12-11 | 2097.72 | 2133.50 | 2092.93 | 2125.83 | +2.02% | 82,500 |
| 2025-12-10 | 2068.26 | 2092.46 | 2045.92 | 2083.77 | +0.75% | 44,400 |
| 2025-12-09 | 2075.00 | 2082.54 | 2063.82 | 2068.26 | +0.20% | 37,597 |
| 2025-12-08 | 2055.72 | 2083.05 | 2047.87 | 2064.03 | +0.79% | 57,753 |
| 2025-12-05 | 2043.39 | 2057.34 | 2030.35 | 2047.87 | +0.22% | 33,800 |
| 2025-12-04 | 2045.74 | 2063.13 | 2036.38 | 2043.39 | -0.66% | 25,600 |
| 2025-12-03 | 2050.84 | 2062.35 | 2018.46 | 2056.92 | -0.19% | 41,400 |
| 2025-12-02 | 2077.00 | 2088.66 | 2055.83 | 2060.83 | -0.62% | 46,800 |
| 2025-12-01 | 2083.00 | 2097.90 | 2070.24 | 2073.62 | -0.33% | 44,100 |
| 2025-11-28 | 2102.50 | 2102.50 | 2077.21 | 2080.44 | -0.09% | 23,400 |
| 2025-11-26 | 2071.58 | 2100.00 | 2071.58 | 2082.35 | +0.28% | 31,700 |
| 2025-11-25 | 2058.32 | 2083.16 | 2050.45 | 2076.51 | +1.48% | 47,400 |
| 2025-11-24 | 2013.10 | 2057.38 | 2009.99 | 2046.25 | +0.60% | 71,100 |
| 2025-11-21 | 2036.29 | 2061.51 | 2026.90 | 2034.02 | -0.30% | 50,200 |
| 2025-11-20 | 2061.51 | 2076.82 | 2038.89 | 2040.19 | -0.03% | 33,800 |
| 2025-11-19 | 2052.66 | 2060.88 | 2023.71 | 2040.75 | -0.58% | 39,800 |
| 2025-11-18 | 2048.27 | 2072.25 | 2042.85 | 2052.66 | +0.48% | 61,200 |
| 2025-11-17 | 2060.74 | 2072.25 | 2042.85 | 2042.94 | -0.86% | 39,800 |
| 2025-11-14 | 2081.39 | 2091.59 | 2053.37 | 2060.74 | -1.03% | 71,100 |
| 2025-11-13 | 2091.91 | 2109.91 | 2081.95 | 2082.15 | -0.47% | 41,600 |
| 2025-11-12 | 2061.19 | 2096.14 | 2061.19 | 2091.91 | +1.49% | 37,700 |
| 2025-11-11 | 2064.00 | 2080.54 | 2057.19 | 2061.19 | +0.04% | 26,700 |
| 2025-11-10 | 2037.31 | 2068.40 | 2021.49 | 2060.43 | +1.13% | 45,000 |
| 2025-11-07 | 2014.51 | 2040.40 | 1995.12 | 2037.32 | +1.40% | 46,600 |
| 2025-11-06 | 2000.00 | 2015.36 | 1994.99 | 2009.26 | +0.61% | 46,400 |
| 2025-11-05 | 1987.00 | 2008.06 | 1973.12 | 1997.10 | +0.77% | 49,700 |
| 2025-11-04 | 1945.56 | 1985.96 | 1943.75 | 1981.81 | +1.37% | 54,300 |
| 2025-11-03 | 1968.43 | 1974.50 | 1945.97 | 1955.11 | -0.98% | 51,600 |
| 2025-10-31 | 1935.00 | 1976.79 | 1919.69 | 1974.53 | +1.86% | 111,900 |
| 2025-10-30 | 1890.00 | 1940.00 | 1880.57 | 1938.38 | +6.14% | 64,700 |
| 2025-10-29 | 1828.68 | 1841.81 | 1812.24 | 1826.32 | -0.63% | 46,500 |
| 2025-10-28 | 1880.00 | 1880.00 | 1835.65 | 1837.96 | -2.41% | 41,100 |
| 2025-10-27 | 1888.95 | 1889.24 | 1869.05 | 1883.32 | +0.24% | 27,900 |
| 2025-10-24 | 1899.62 | 1904.41 | 1871.48 | 1878.89 | -0.91% | 33,100 |
| 2025-10-23 | 1898.37 | 1901.77 | 1880.00 | 1896.18 | +0.51% | 27,500 |
| 2025-10-22 | 1904.81 | 1909.86 | 1879.51 | 1886.48 | -0.99% | 25,800 |
| 2025-10-21 | 1908.00 | 1918.71 | 1896.48 | 1905.26 | -0.12% | 34,100 |
| 2025-10-20 | 1898.63 | 1907.81 | 1879.04 | 1907.55 | +0.82% | 26,600 |
| 2025-10-17 | 1883.05 | 1895.32 | 1878.64 | 1892.00 | +0.57% | 26,000 |
| 2025-10-16 | 1895.00 | 1905.64 | 1870.30 | 1881.21 | -1.84% | 50,700 |
| 2025-10-15 | 1941.11 | 1952.81 | 1907.39 | 1916.48 | -2.03% | 41,300 |
| 2025-10-14 | 1929.59 | 1966.56 | 1929.59 | 1956.12 | +1.40% | 29,600 |
| 2025-10-13 | 1924.36 | 1937.40 | 1913.00 | 1929.11 | +0.63% | 30,000 |
| 2025-10-10 | 1953.13 | 1964.09 | 1916.96 | 1916.96 | -1.49% | 25,700 |
| 2025-10-09 | 1950.00 | 1957.74 | 1928.71 | 1945.99 | -0.48% | 35,900 |
| 2025-10-08 | 1975.67 | 1984.96 | 1950.00 | 1955.33 | -0.52% | 48,800 |
| 2025-10-07 | 1967.77 | 1984.96 | 1949.01 | 1965.60 | +0.39% | 44,100 |
| 2025-10-06 | 1949.99 | 1960.00 | 1933.43 | 1957.98 | +0.87% | 42,300 |
| 2025-10-03 | 1922.02 | 1946.96 | 1920.76 | 1941.03 | +1.06% | 39,800 |
| 2025-10-02 | 1885.31 | 1925.81 | 1877.07 | 1920.75 | +1.87% | 70,100 |
| 2025-10-01 | 1913.00 | 1913.00 | 1882.71 | 1885.43 | -1.36% | 47,700 |
| 2025-09-30 | 1894.43 | 1913.46 | 1889.91 | 1911.36 | +0.57% | 43,800 |
| 2025-09-29 | 1914.07 | 1914.07 | 1890.00 | 1900.55 | -0.71% | 47,900 |
| 2025-09-26 | 1916.32 | 1927.77 | 1905.97 | 1914.07 | +0.51% | 47,700 |
| 2025-09-25 | 1923.85 | 1942.37 | 1900.00 | 1904.31 | -1.27% | 47,700 |
| 2025-09-24 | 1924.22 | 1944.31 | 1920.10 | 1928.71 | -0.51% | 31,100 |
| 2025-09-23 | 1917.00 | 1943.61 | 1917.00 | 1938.63 | +0.81% | 37,005 |
| 2025-09-22 | 1930.00 | 1935.64 | 1910.15 | 1923.06 | -0.61% | 75,466 |
| 2025-09-19 | 1944.72 | 1955.69 | 1933.18 | 1934.95 | -0.50% | 98,700 |
| 2025-09-18 | 1932.18 | 1951.56 | 1927.84 | 1944.60 | +0.87% | 33,100 |
| 2025-09-17 | 1925.28 | 1945.41 | 1919.58 | 1927.84 | +0.55% | 36,600 |
| 2025-09-16 | 1917.08 | 1928.01 | 1904.02 | 1917.21 | -0.47% | 42,400 |
| 2025-09-15 | 1952.97 | 1961.00 | 1923.90 | 1926.29 | -1.42% | 26,900 |
| 2025-09-12 | 1954.33 | 1974.26 | 1953.35 | 1954.07 | -0.51% | 32,100 |
| 2025-09-11 | 1925.64 | 1967.80 | 1925.01 | 1964.03 | +2.25% | 36,100 |
| 2025-09-10 | 1931.17 | 1943.38 | 1913.62 | 1920.74 | -0.42% | 34,300 |
| 2025-09-09 | 1923.68 | 1934.50 | 1922.30 | 1928.85 | -0.02% | 33,100 |
| 2025-09-08 | 1910.00 | 1933.12 | 1895.00 | 1929.28 | +0.90% | 44,600 |
| 2025-09-05 | 1957.00 | 1964.11 | 1906.26 | 1912.13 | -2.35% | 44,300 |
| 2025-09-04 | 1959.90 | 1967.06 | 1950.34 | 1958.18 | +0.39% | 29,300 |
| 2025-09-03 | 1930.79 | 1951.73 | 1925.00 | 1950.48 | +0.13% | 31,100 |
| 2025-09-02 | 1948.00 | 1950.00 | 1927.74 | 1948.01 | -0.56% | 41,800 |
| 2025-08-29 | 1957.17 | 1972.72 | 1955.74 | 1959.06 | +0.21% | 30,200 |
| 2025-08-28 | 1958.24 | 1964.64 | 1951.13 | 1954.89 | -0.17% | 25,500 |
| 2025-08-27 | 1939.68 | 1966.85 | 1936.07 | 1958.24 | +0.70% | 37,300 |
| 2025-08-26 | 1961.78 | 1982.00 | 1931.73 | 1944.57 | -1.71% | 74,900 |
| 2025-08-25 | 1993.80 | 1998.28 | 1973.87 | 1978.45 | -0.70% | 42,700 |
| 2025-08-22 | 1980.00 | 2009.92 | 1975.20 | 1992.32 | +1.16% | 38,000 |
| 2025-08-21 | 1959.86 | 1974.56 | 1959.86 | 1969.39 | -0.12% | 39,100 |
| 2025-08-20 | 1974.55 | 1980.00 | 1958.02 | 1971.84 | +0.84% | 50,600 |
| 2025-08-19 | 1919.32 | 1956.82 | 1918.50 | 1955.44 | +1.72% | 42,100 |
| 2025-08-18 | 1925.85 | 1941.11 | 1919.25 | 1922.36 | -0.29% | 41,600 |
| 2025-08-15 | 1954.15 | 1964.49 | 1928.00 | 1928.00 | -1.34% | 35,700 |
| 2025-08-14 | 1962.60 | 1967.67 | 1947.68 | 1954.15 | -0.43% | 28,600 |
| 2025-08-13 | 1930.02 | 1964.26 | 1930.02 | 1962.60 | +1.82% | 38,200 |
| 2025-08-12 | 1910.47 | 1935.30 | 1909.95 | 1927.60 | +1.20% | 37,700 |
| 2025-08-11 | 1916.39 | 1918.57 | 1898.62 | 1904.70 | -0.30% | 35,300 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+6.99%). Worst month: Mar (-3.12%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Markel Corporation's (MKL) latest close?
1875.05 on 2026-08-07, from the Closelook data lake's daily price record.
What is MKL's 52-week high and low?
2207.59 high and 1719.41 low over the trailing 52 weeks, as of 2026-08-07.
What is Markel Corporation's strongest and weakest month historically?
Historically, MKL's strongest calendar month has been Nov (average +6.99%) and its weakest Mar (average -3.12%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.