NYSE · MKL · stock
Markel Group INC. (MKL) stock price history
Every NYSE trading session of Markel Group INC. from Dec 12, 1986 to Sep 28, 2026: 10,023 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MKL adjusted close, 1986 to 2026
- $2,192
- All time high, 2025
- $2,208
- 52 week high, $1,716 low
- 10,023
- Daily sessions since 1986
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1986 to 2026 series and minute bars.
MKL key facts
- Markel Group INC. (MKL) closed at $1,740 on Sep 28, 2026 on NYSE.
- MKL's all time high close is $2,192, set on Dec 29, 2025; its all time low close is $9.13 on Dec 22, 1986.
- MKL's 52 week range is $1,716 to $2,208.
- MKL returned -9.1% over the year to Sep 28, 2026 and +45.7% over five years.
- Over ten years MKL returned +87%, +6.5% a year compounded.
- MKL's deepest drawdown was -61.3% from Nov 1, 2007 to Mar 9, 2009.
- DataCedar holds 10,023 daily sessions of MKL history from Dec 12, 1986 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MKL price chart, 1986 to 2026
MKL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.3% |
| 3 months | -9.4% |
| 6 months | -6.8% |
| Year to date | -19.9% |
| 1 year | -9.1% |
| 3 years | +15.5% |
| 5 years | +45.7% |
| 10 years | +87.5% |
| Since Dec 12, 1986 | +17,304% |
| Compound annual growth, 39.8 years | +13.8% |
MKL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $2,192 on Dec 29, 2025
- All time low close
- $9.13 on Dec 22, 1986
- 52 week high
- $2,208 on Dec 24, 2025
- 52 week low
- $1,716 on Sep 25, 2026
- Deepest drawdown
- -61.3% from Nov 1, 2007 to Mar 9, 2009, recovered Jul 19, 2013
- Best single session
- +24.7% on Oct 21, 1987
- Worst single session
- -23.0% on Oct 20, 1987
- Volatility, 1 year annualised
- 19.6%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 1986
- 174×
- Best calendar year
- 1991, +87%
- Worst calendar year
- 1990, -48%
MKL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1986 starts on Dec 12, 1986; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $2,143 | $2,181 | $1,716 | $1,740 | -19.0% | 11.8M | 185 |
| 2025 | $1,723 | $2,208 | $1,622 | $2,150 | +24.5% | 12.9M | 250 |
| 2024 | $1,424 | $1,809 | $1,343 | $1,726 | +21.6% | 11.1M | 252 |
| 2023 | $1,317 | $1,560 | $1,187 | $1,420 | +7.8% | 11M | 250 |
| 2022 | $1,235 | $1,519 | $1,064 | $1,317 | +6.8% | 12.8M | 251 |
| 2021 | $1,031 | $1,344 | $942.44 | $1,234 | +19.4% | 12.1M | 252 |
| 2020 | $1,144 | $1,348 | $710.52 | $1,033 | -9.6% | 13.7M | 253 |
| 2019 | $1,022 | $1,216 | $950.16 | $1,143 | +10.1% | 10.3M | 252 |
| 2018 | $1,140 | $1,228 | $954.39 | $1,038 | -8.9% | 8.9M | 251 |
| 2017 | $908.02 | $1,157 | $887.40 | $1,139 | +25.9% | 7.9M | 251 |
| 2016 | $874.06 | $989.18 | $805.03 | $904.50 | +2.4% | 12.3M | 252 |
| 2015 | $682.55 | $937.91 | $660.05 | $883.35 | +29.4% | 12.5M | 252 |
| 2014 | $578.50 | $707.36 | $527.17 | $682.84 | +17.7% | 9.3M | 252 |
| 2013 | $437.01 | $582.59 | $434.98 | $580.35 | +33.9% | 10.3M | 252 |
| 2012 | $419.05 | $502.20 | $398.65 | $433.42 | +4.5% | 5.3M | 250 |
| 2011 | $379.63 | $430.26 | $337.50 | $414.67 | +9.7% | 7.7M | 252 |
| 2010 | $342.90 | $392.55 | $320.71 | $378.13 | +11.2% | 5.8M | 252 |
| 2009 | $297.00 | $363.00 | $208.77 | $340.00 | +13.7% | 11.7M | 252 |
| 2008 | $491.10 | $492.97 | $234.23 | $299.00 | -39.1% | 9.2M | 253 |
| 2007 | $485.00 | $554.95 | $454.83 | $491.10 | +2.3% | 5.8M | 251 |
| 2006 | $315.50 | $494.00 | $315.50 | $480.10 | +51.4% | 5.2M | 251 |
| 2005 | $363.00 | $373.00 | $307.41 | $317.05 | -12.9% | 4.5M | 252 |
| 2004 | $252.51 | $365.00 | $252.00 | $364.00 | +43.6% | 4M | 252 |
| 2003 | $205.50 | $279.00 | $201.50 | $253.51 | +23.4% | 5.5M | 252 |
| 2002 | $178.75 | $222.03 | $171.10 | $205.50 | +14.4% | 6.1M | 252 |
| 2001 | $180.25 | $213.25 | $159.75 | $179.65 | -0.7% | 10M | 248 |
| 2000 | $154.00 | $183.25 | $111.50 | $181.00 | +16.8% | 4.6M | 252 |
| 1999 | $180.00 | $193.00 | $143.25 | $155.00 | -14.4% | 2.1M | 252 |
| 1998 | $156.00 | $187.00 | $132.00 | $181.00 | +15.9% | 1.1M | 252 |
| 1997 | $89.00 | $161.13 | $89.00 | $156.13 | +73.5% | 1M | 253 |
| 1996 | $72.50 | $94.50 | $72.50 | $90.00 | +19.2% | 1.6M | 254 |
| 1995 | $40.75 | $75.50 | $40.75 | $75.50 | +81.9% | 2.3M | 252 |
| 1994 | $38.63 | $44.50 | $37.50 | $41.50 | +5.4% | 2M | 252 |
| 1993 | $30.75 | $40.50 | $30.75 | $39.38 | +26.0% | 2.5M | 253 |
| 1992 | $21.25 | $31.25 | $20.75 | $31.25 | +42.0% | 3.6M | 254 |
| 1991 | $11.25 | $22.00 | $10.25 | $22.00 | +87.2% | 3.6M | 253 |
| 1990 | $22.25 | $23.25 | $11.00 | $11.75 | -47.8% | 2.2M | 253 |
| 1989 | $18.50 | $24.00 | $18.50 | $22.50 | +21.6% | 2.8M | 252 |
| 1988 | $13.75 | $18.75 | $13.50 | $18.50 | +34.5% | 1.8M | 253 |
| 1987 | $9.75 | $15.00 | $9.25 | $13.75 | +41.0% | 2M | 253 |
| 1986 | $10.00 | $10.13 | $9.13 | $9.75 | n/a | 700.4K | 13 |
MKL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $1,740 | -3.5% |
| August 2026 | $1,803 | -4.2% |
| July 2026 | $1,882 | -3.6% |
| June 2026 | $1,953 | +7.6% |
| May 2026 | $1,816 | +2.4% |
| April 2026 | $1,772 | -7.4% |
| March 2026 | $1,914 | -7.6% |
| February 2026 | $2,072 | +1.6% |
| January 2026 | $2,041 | -5.1% |
| December 2025 | $2,150 | +3.3% |
| November 2025 | $2,080 | +5.4% |
| October 2025 | $1,975 | +3.3% |
About the MKL data
Daily bars. 10,023 sessions from Dec 12, 1986 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 12, 1986, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MKL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- MITT$C TPG Mortgage Investment Trust, Inc. 8.00% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock, $0.01 par value per share
- MIY BlackRock Muniyield Michigan Quality Fund, INC.
- MKC Mccormick & Co. INC
- MKC.V McCormick & Company, Incorporated Common Stock
- MLI Mueller Industries INC
- MLM Martin Marietta Materials INC
- MLP Maui Land & Pineapple Co. INC
- MLR Miller Industries INC /Tn/
Common questions
MKL share price history
