MKL: Markel Corporation

As of Friday, December 5th, 2025

$ 2,047.87

+4.48 +0.22%

Open: 2,043.39
High: 2,057.34
Low: 2,030.35
Volume: 32,209
Previous Close on Thursday, December 4th, 2025

$ 2,043.39

-13.53 -0.66%

Open: 2,045.74
High: 2,063.13
Low: 2,036.38
Volume: 2,389

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 2,043.39 2,057.34 2,030.35 2,047.87 32,209 +4.48 +0.22
2025-12-04 2,045.74 2,063.13 2,036.38 2,043.39 2,389 -13.53 -0.66
2025-12-03 2,050.84 2,062.35 2,018.46 2,056.92 4,143 -3.91 -0.19
2025-12-02 2,077.00 2,088.66 2,055.83 2,060.83 4,679 -12.79 -0.62
2025-12-01 2,083.00 2,097.90 2,070.24 2,073.62 4,067 -6.82 -0.33
2025-11-28 2,102.50 2,102.50 2,077.21 2,080.44 23,349 -1.91 -0.09
2025-11-26 2,071.58 2,100.00 2,071.58 2,082.35 31,738 +5.84 +0.28
2025-11-25 2,058.32 2,083.16 2,050.45 2,076.51 41,083 +30.26 +1.48
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 2,097.90
On 2025-12-01		 2,018.46
On 2025-12-03		 -32.57 -1.57 2,097.90
On 2025-12-01		 2,018.46
On 2025-12-03		 -3.79 2,056.53
10D 2,102.50
On 2025-11-28		 2,009.99
On 2025-11-24		 7.68 0.38 2,102.50
On 2025-11-28		 2,018.46
On 2025-12-03		 -4.00 2,060.22
20D 2,109.91
On 2025-11-13		 1,995.12
On 2025-11-07		 38.61 1.92 2,109.91
On 2025-11-13		 2,009.99
On 2025-11-24		 -4.74 2,058.62
WTD 2,097.90
On 2025-12-01		 2,018.46
On 2025-12-03		 -32.57 -1.57 2,097.90
On 2025-12-01		 2,018.46
On 2025-12-03		 -3.79 2,056.53
MTD 2,097.90
On 2025-12-01		 2,018.46
On 2025-12-03		 -32.57 -1.57 2,097.90
On 2025-12-01		 2,018.46
On 2025-12-03		 -3.79 2,056.53
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
MERC

Mercer International Inc.

1.85 -0.02 -1.07 557,884
MKL

Markel Corporation

2,047.87 +4.48 +0.22 32,209