MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MKL — Markel Group Inc.
NYSEMarkel Group Inc.
$1,738.33
+11.75(+0.68%)
- O
- 1,730.13
- H
- 1,749.18
- L
- 1,720.05
- V
- 95.68K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$1,738.33
Period Return-3.88%
Period High$2,207.59
Period Low$1,704.17
Avg Daily Volume55.5K
Total Trading Days365
MKL — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $1,730.13 | $1,749.18 | $1,720.05 | $1,738.33 | +$11.75 | +0.68% | 95,681 | $1,738.75 | $1,720.05 $1,749.18 |
| Oct 5, 2026 | $1,745.53 | $1,749.39 | $1,722.83 | $1,726.58 | $-10.60 | -0.61% | 120,292 | $1,733.18 | $1,722.83 $1,749.39 |
| Oct 2, 2026 | $1,728.13 | $1,739.16 | $1,717.37 | $1,737.18 | +$11.07 | +0.64% | 91,100 | $1,731.63 | $1,717.37 $1,739.16 |
| Oct 1, 2026 | $1,710.00 | $1,729.65 | $1,704.17 | $1,726.11 | +$13.66 | +0.80% | 100,186 | $1,720.39 | $1,704.17 $1,729.65 |
| Sep 30, 2026 | $1,740.09 | $1,741.74 | $1,712.45 | $1,712.45 | $-27.64 | -1.59% | 82,773 | $1,722.45 | $1,712.45 $1,741.74 |
| Sep 29, 2026 | $1,735.85 | $1,742.98 | $1,726.72 | $1,740.09 | $-0.31 | -0.02% | 57,563 | $1,736.68 | $1,726.72 $1,742.98 |
| Sep 28, 2026 | $1,725.40 | $1,741.46 | $1,716.50 | $1,740.40 | +$12.67 | +0.73% | 72,874 | $1,735.43 | $1,716.50 $1,741.46 |
| Sep 25, 2026 | $1,739.61 | $1,740.62 | $1,716.00 | $1,727.73 | $-7.50 | -0.43% | 78,963 | $1,723.51 | $1,716.00 $1,740.62 |
| Sep 24, 2026 | $1,747.23 | $1,762.96 | $1,732.58 | $1,735.23 | $-6.64 | -0.38% | 78,909 | $1,742.24 | $1,732.58 $1,762.96 |
| Sep 23, 2026 | $1,756.30 | $1,771.49 | $1,739.01 | $1,741.87 | $-21.49 | -1.22% | 67,096 | $1,751.11 | $1,739.01 $1,771.49 |
| Sep 22, 2026 | $1,775.00 | $1,780.54 | $1,746.45 | $1,763.36 | $-11.28 | -0.64% | 66,778 | $1,759.45 | $1,746.45 $1,780.54 |
| Sep 21, 2026 | $1,776.47 | $1,794.00 | $1,772.83 | $1,774.64 | $-1.69 | -0.10% | 87,493 | $1,779.80 | $1,772.83 $1,794.00 |
| Sep 18, 2026 | $1,779.03 | $1,791.74 | $1,771.76 | $1,776.33 | $-8.91 | -0.50% | 167,572 | $1,778.37 | $1,771.76 $1,791.74 |
| Sep 17, 2026 | $1,800.00 | $1,800.00 | $1,781.24 | $1,785.24 | $-2.41 | -0.13% | 69,443 | $1,789.21 | $1,781.24 $1,800.00 |
| Sep 16, 2026 | $1,791.24 | $1,800.00 | $1,778.14 | $1,787.65 | $-4.33 | -0.24% | 46,366 | $1,790.00 | $1,778.14 $1,800.00 |
| Sep 15, 2026 | $1,798.46 | $1,801.07 | $1,779.58 | $1,791.98 | $-6.48 | -0.36% | 46,504 | $1,789.47 | $1,779.58 $1,801.07 |
| Sep 14, 2026 | $1,795.11 | $1,807.00 | $1,788.60 | $1,798.46 | +$14.28 | +0.80% | 48,847 | $1,797.62 | $1,788.60 $1,807.00 |
| Sep 11, 2026 | $1,793.00 | $1,793.39 | $1,769.43 | $1,784.18 | +$2.47 | +0.14% | 48,306 | $1,781.90 | $1,769.43 $1,793.39 |
| Sep 10, 2026 | $1,798.44 | $1,803.60 | $1,767.60 | $1,781.71 | $-4.03 | -0.23% | 60,115 | $1,776.11 | $1,767.60 $1,803.60 |
| Sep 9, 2026 | $1,782.29 | $1,788.30 | $1,773.00 | $1,785.74 | +$0.03 | +0.00% | 60,519 | $1,783.40 | $1,773.00 $1,788.30 |
| Sep 8, 2026 | $1,803.01 | $1,812.99 | $1,785.00 | $1,785.71 | $-41.01 | -2.25% | 57,982 | $1,794.73 | $1,785.00 $1,812.99 |
| Sep 4, 2026 | $1,826.91 | $1,843.14 | $1,826.00 | $1,826.72 | $-16.26 | -0.88% | 58,666 | $1,833.24 | $1,826.00 $1,843.14 |
| Sep 3, 2026 | $1,835.00 | $1,849.11 | $1,827.35 | $1,842.98 | +$26.92 | +1.48% | 55,254 | $1,842.76 | $1,827.35 $1,849.11 |
| Sep 2, 2026 | $1,817.02 | $1,841.23 | $1,800.50 | $1,816.06 | +$18.78 | +1.04% | 73,931 | $1,821.94 | $1,800.50 $1,841.23 |
| Sep 1, 2026 | $1,808.28 | $1,820.00 | $1,793.03 | $1,797.28 | $-5.63 | -0.31% | 73,205 | $1,799.82 | $1,793.03 $1,820.00 |
| Aug 31, 2026 | $1,810.31 | $1,813.69 | $1,798.00 | $1,802.91 | $-15.78 | -0.87% | 89,254 | $1,804.31 | $1,798.00 $1,813.69 |
| Aug 28, 2026 | $1,815.00 | $1,824.03 | $1,807.15 | $1,818.69 | +$12.87 | +0.71% | 59,549 | $1,815.69 | $1,807.15 $1,824.03 |
| Aug 27, 2026 | $1,832.90 | $1,832.90 | $1,791.00 | $1,805.82 | $-9.75 | -0.54% | 62,153 | $1,807.77 | $1,791.00 $1,832.90 |
| Aug 26, 2026 | $1,809.00 | $1,831.03 | $1,808.93 | $1,815.57 | +$6.67 | +0.37% | 55,630 | $1,817.65 | $1,808.93 $1,831.03 |
| Aug 25, 2026 | $1,818.67 | $1,820.17 | $1,802.99 | $1,808.90 | $-8.40 | -0.46% | 55,055 | $1,813.98 | $1,802.99 $1,820.17 |