5 DAY PERFORMANCE
-10.06%
1 MONTH PERFORMANCE
-10.25%
3 MONTH PERFORMANCE
-1.92%
6 MONTH PERFORMANCE
+9.30%
YEAR-TO-DATE PERFORMANCE
-1.38%
1 YEAR PERFORMANCE
+13.40%
Markel Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1,842.00 | $1,816.13 (-1.4%) | $1,852.34 | $1,798.15 | 47,664 | $23.42 B |
| 03/11/2025 | $1,839.64 | $1,827.11 (-0.68%) | $1,853.68 | $1,818.74 | 88,700 | $23.56 B |
| 03/10/2025 | $1,861.50 | $1,835.80 (-1.38%) | $1,892.42 | $1,816.70 | 72,923 | $23.67 B |
| 03/07/2025 | $1,900.95 | $1,892.76 (-0.43%) | $1,911.05 | $1,876.33 | 52,041 | $26.84 B |
| 03/06/2025 | $1,905.00 | $1,900.95 (-0.21%) | $1,920.52 | $1,885.14 | 84,959 | $24.51 B |
| 03/05/2025 | $1,872.13 | $1,906.47 (1.83%) | $1,918.00 | $1,870.11 | 67,654 | $27.03 B |
| 03/04/2025 | $1,895.74 | $1,864.39 (-1.65%) | $1,906.59 | $1,863.39 | 64,721 | $24.04 B |
| 03/03/2025 | $1,932.00 | $1,918.56 (-0.7%) | $1,952.78 | $1,908.95 | 53,500 | $27.20 B |
| 02/28/2025 | $1,905.28 | $1,933.44 (1.48%) | $1,935.63 | $1,898.28 | 69,749 | $27.41 B |
| 02/27/2025 | $1,897.55 | $1,898.28 (0.04%) | $1,918.13 | $1,890.81 | 62,802 | $26.91 B |
| 02/26/2025 | $1,882.00 | $1,887.14 (0.27%) | $1,905.04 | $1,875.00 | 44,041 | $24.34 B |
| 02/25/2025 | $1,863.65 | $1,887.76 (1.29%) | $1,892.25 | $1,849.55 | 67,814 | $26.76 B |
| 02/24/2025 | $1,848.07 | $1,849.57 (0.08%) | $1,870.00 | $1,841.54 | 65,401 | $23.85 B |
| 02/21/2025 | $1,861.64 | $1,838.16 (-1.26%) | $1,866.55 | $1,836.62 | 62,542 | $26.06 B |
| 02/20/2025 | $1,855.70 | $1,853.80 (-0.1%) | $1,869.05 | $1,835.53 | 69,817 | $24.08 B |
| 02/19/2025 | $1,870.00 | $1,856.96 (-0.7%) | $1,879.10 | $1,853.99 | 66,200 | $24.12 B |
| 02/18/2025 | $1,870.57 | $1,873.79 (0.17%) | $1,889.00 | $1,863.63 | 75,800 | $24.33 B |
| 02/14/2025 | $1,891.28 | $1,868.01 (-1.23%) | $1,902.85 | $1,864.35 | 66,900 | $24.26 B |
| 02/13/2025 | $1,899.17 | $1,896.94 (-0.12%) | $1,909.37 | $1,880.45 | 78,835 | $24.64 B |
| 02/12/2025 | $1,925.31 | $1,899.42 (-1.34%) | $1,940.01 | $1,894.11 | 81,400 | $24.67 B |
| 02/11/2025 | $1,988.56 | $1,945.59 (-2.16%) | $1,988.56 | $1,941.74 | 95,608 | $25.27 B |
| 02/10/2025 | $2,021.09 | $1,990.63 (-1.51%) | $2,029.99 | $1,980.63 | 86,403 | $25.85 B |
| 02/07/2025 | $2,047.00 | $2,026.37 (-1.01%) | $2,047.00 | $1,988.73 | 101,636 | $26.32 B |
| 02/06/2025 | $1,895.00 | $2,059.83 (8.7%) | $2,063.68 | $1,887.51 | 187,518 | $26.75 B |
| 02/05/2025 | $1,856.29 | $1,860.14 (0.21%) | $1,865.93 | $1,842.69 | 89,253 | $24.16 B |
| 02/04/2025 | $1,820.36 | $1,838.22 (0.98%) | $1,847.92 | $1,820.36 | 51,900 | $23.87 B |
| 02/03/2025 | $1,801.74 | $1,820.13 (1.02%) | $1,828.91 | $1,797.60 | 40,500 | $23.64 B |
| 01/31/2025 | $1,818.82 | $1,828.78 (0.55%) | $1,838.70 | $1,818.00 | 51,600 | $23.75 B |
| 01/30/2025 | $1,816.88 | $1,831.15 (0.79%) | $1,839.44 | $1,815.87 | 48,900 | $23.78 B |
| 01/29/2025 | $1,821.22 | $1,803.03 (-1%) | $1,837.82 | $1,800.28 | 44,549 | $23.42 B |
| 01/28/2025 | $1,835.18 | $1,825.98 (-0.5%) | $1,841.59 | $1,821.73 | 49,030 | $23.71 B |
| 01/27/2025 | $1,813.77 | $1,832.21 (1.02%) | $1,842.48 | $1,806.33 | 54,900 | $23.79 B |
| 01/24/2025 | $1,807.66 | $1,811.06 (0.19%) | $1,817.81 | $1,799.68 | 46,200 | $23.52 B |
| 01/23/2025 | $1,807.23 | $1,810.66 (0.19%) | $1,815.57 | $1,782.05 | 61,510 | $23.52 B |
| 01/22/2025 | $1,788.50 | $1,810.82 (1.25%) | $1,811.28 | $1,779.50 | 67,800 | $23.52 B |
| 01/21/2025 | $1,781.41 | $1,788.50 (0.4%) | $1,811.81 | $1,776.47 | 67,400 | $23.23 B |
| 01/17/2025 | $1,775.00 | $1,774.07 (-0.05%) | $1,782.88 | $1,769.00 | 250,800 | $23.04 B |
| 01/16/2025 | $1,746.30 | $1,769.04 (1.3%) | $1,776.68 | $1,744.16 | 71,100 | $22.97 B |
| 01/15/2025 | $1,745.66 | $1,746.30 (0.04%) | $1,754.13 | $1,733.29 | 84,200 | $22.68 B |
| 01/14/2025 | $1,672.31 | $1,721.00 (2.91%) | $1,722.42 | $1,668.99 | 85,024 | $22.35 B |
| 01/13/2025 | $1,648.99 | $1,669.97 (1.27%) | $1,672.01 | $1,641.51 | 77,504 | $21.69 B |
| 01/10/2025 | $1,697.78 | $1,660.14 (-2.22%) | $1,697.78 | $1,656.66 | 54,427 | $21.56 B |
| 01/08/2025 | $1,706.12 | $1,707.73 (0.09%) | $1,714.75 | $1,688.35 | 53,000 | $22.18 B |
| 01/07/2025 | $1,706.68 | $1,706.12 (-0.03%) | $1,727.03 | $1,696.77 | 51,400 | $22.16 B |
| 01/06/2025 | $1,710.36 | $1,702.42 (-0.46%) | $1,739.46 | $1,700.00 | 76,940 | $22.11 B |
| 01/03/2025 | $1,718.00 | $1,713.08 (-0.29%) | $1,723.54 | $1,707.01 | 38,914 | $22.25 B |
| 01/02/2025 | $1,723.12 | $1,717.36 (-0.33%) | $1,737.99 | $1,712.45 | 36,218 | $22.30 B |
| 12/31/2024 | $1,731.61 | $1,726.23 (-0.31%) | $1,742.47 | $1,721.95 | 39,448 | $22.42 B |
| 12/30/2024 | $1,719.63 | $1,725.21 (0.32%) | $1,733.23 | $1,710.03 | 26,400 | $22.41 B |
| 12/27/2024 | $1,742.00 | $1,740.35 (-0.09%) | $1,756.11 | $1,728.57 | 26,600 | $22.60 B |
| 12/26/2024 | $1,747.51 | $1,752.13 (0.26%) | $1,767.04 | $1,734.12 | 21,730 | $22.75 B |
| 12/24/2024 | $1,735.38 | $1,755.13 (1.14%) | $1,759.26 | $1,735.38 | 24,036 | $22.79 B |
| 12/23/2024 | $1,715.15 | $1,736.92 (1.27%) | $1,739.49 | $1,696.50 | 54,219 | $22.56 B |
| 12/20/2024 | $1,690.31 | $1,727.20 (2.18%) | $1,743.30 | $1,687.86 | 117,840 | $22.43 B |
| 12/19/2024 | $1,709.00 | $1,700.27 (-0.51%) | $1,710.15 | $1,685.22 | 52,500 | $22.08 B |
| 12/18/2024 | $1,706.52 | $1,677.46 (-1.7%) | $1,724.13 | $1,675.04 | 54,347 | $21.79 B |
| 12/17/2024 | $1,711.57 | $1,710.14 (-0.08%) | $1,715.54 | $1,703.72 | 40,537 | $22.21 B |
| 12/16/2024 | $1,745.45 | $1,724.50 (-1.2%) | $1,745.45 | $1,716.34 | 42,500 | $22.40 B |
| 12/13/2024 | $1,742.14 | $1,735.79 (-0.36%) | $1,756.31 | $1,730.48 | 49,442 | $22.54 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
