MKL: Markel Corporation

As of Monday, November 17th, 2025

$ 2,042.94

-17.80 -0.86%

Open: 2,060.74
High: 2,072.25
Low: 2,042.85
Volume: 39,815
Previous Close on Friday, November 14th, 2025

$ 2,060.74

-21.41 -1.03%

Open: 2,081.39
High: 2,091.59
Low: 2,053.37
Volume: 71,081

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-17 2,060.74 2,072.25 2,042.85 2,042.94 39,815 -17.80 -0.86
2025-11-14 2,081.39 2,091.59 2,053.37 2,060.74 71,081 -21.41 -1.03
2025-11-13 2,091.91 2,109.91 2,081.95 2,082.15 41,586 -9.76 -0.47
2025-11-12 2,061.19 2,096.14 2,061.19 2,091.91 37,733 +30.72 +1.49
2025-11-11 2,064.00 2,080.54 2,057.19 2,061.19 26,690 +0.76 +0.04
2025-11-10 2,037.31 2,068.40 2,021.49 2,060.43 45,041 +23.11 +1.13
2025-11-07 2,014.51 2,040.40 1,995.12 2,037.32 46,588 +28.06 +1.40
2025-11-06 2,000.00 2,015.36 1,994.99 2,009.26 45,672 +12.16 +0.61
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 2,109.91
On 2025-11-13		 2,042.85
On 2025-11-17		 -17.49 -0.85 2,109.91
On 2025-11-13		 2,042.85
On 2025-11-17		 -3.18 2,067.79
10D 2,109.91
On 2025-11-13		 1,943.75
On 2025-11-04		 87.83 4.49 2,109.91
On 2025-11-13		 2,042.85
On 2025-11-17		 -3.18 2,042.49
20D 2,109.91
On 2025-11-13		 1,812.24
On 2025-10-29		 135.39 7.10 1,918.71
On 2025-10-21		 1,812.24
On 2025-10-29		 -5.55 1,970.36
WTD 2,072.25
On 2025-11-17		 2,042.85
On 2025-11-17		 -17.80 -0.86 -- -- -- 2,042.94
MTD 2,109.91
On 2025-11-13		 1,943.75
On 2025-11-04		 68.41 3.46 2,109.91
On 2025-11-13		 2,042.85
On 2025-11-17		 -3.18 2,034.54
As of Monday, November 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.13 -4.69 -1.54 3,076,135
KO

The Coca-Cola Company

70.68 -0.48 -0.67 14,765,185
PFE

Pfizer Inc.

25.08 +0.02 +0.08 88,021,545
VZ

Verizon Communications Inc.

41.01 -0.05 -0.12 21,616,688
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,590.24 -557.24 -1.18 514,866,869
DJTA

Dow Jones Transportation Average

15,790.14 -282.42 -1.76 125,848,907
SPX

S&P 500 Index

6,672.41 -61.70 -0.92
OEX

S&P 100 Index

3,359.72 -26.81 -0.79
NDX

NASDAQ 100 Index

24,799.92 -208.32 -0.83
NYA

NYSE Composite Index

21,213.42 -256.84 -1.20
XAX

NYSE AMEX Composite Index

7,239.69 -50.13 -0.69
RUI

RUSSELL 1000 Index

3,634.75 -36.06 -0.98
RUT

Russell 2000 Index

2,341.38 -46.85 -1.96
RUA

Russell 3000 Index

3,775.66 -39.06 -1.02
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.82 +0.46 +1.89
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.32 +0.97 +4.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.18 +1.60 +7.41
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,638.58 -72.93 -0.62
 
Recent
Ticker Last Chg %Chg Volume
SBAC

SBA Communications Corporation

195.78 -1.43 -0.73 725,157
HYLS

First Trust Tactical High Yield ETF

41.66 -0.06 -0.14 103,853
KMPR

Kemper Corporation

36.47 -1.82 -4.75 1,032,013
MKL

Markel Corporation

2,042.94 -17.80 -0.86 39,815