Markel Group Inc. (MKL) stock
MKLNYSEFire, Marine & Casualty InsuranceFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 7/309% below fair value
$1869.82+2.63 (+0.14%)
Close on Oct 30, 2026Market cap $23.17BP/E 10.4Yield –
Price history
Markel share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$1,869.82
+0.14% on the day
52-week range
$1,704.17 – $2,207.59
-15.3% from the high
Change over 52 weeks
-3.5%
From $1,938.38 on Oct 30, 2025
Average volume
68,950
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $1,895.89 | $1,899.98 | $1,861.98 | $1,869.82 | +0.14% | 65,731 |
| Oct 29, 2026 | $1,873.74 | $1,902.17 | $1,838.20 | $1,867.19 | +1.22% | 62,974 |
| Oct 28, 2026 | $1,856.01 | $1,863.16 | $1,837.82 | $1,844.76 | -0.75% | 61,591 |
| Oct 27, 2026 | $1,866.08 | $1,873.07 | $1,855.65 | $1,858.62 | -0.82% | 49,972 |
| Oct 26, 2026 | $1,879.34 | $1,899.32 | $1,874.00 | $1,874.00 | +0.21% | 57,499 |
| Oct 23, 2026 | $1,900.00 | $1,908.10 | $1,866.60 | $1,870.09 | -1.85% | 65,745 |
| Oct 22, 2026 | $1,878.41 | $1,909.28 | $1,872.75 | $1,905.39 | +1.79% | 53,138 |
| Oct 21, 2026 | $1,885.06 | $1,891.00 | $1,866.51 | $1,871.94 | -0.65% | 61,673 |
| Oct 20, 2026 | $1,862.59 | $1,884.68 | $1,856.00 | $1,884.10 | +1.52% | 58,137 |
| Oct 19, 2026 | $1,843.30 | $1,863.36 | $1,843.30 | $1,855.84 | +0.31% | 67,159 |
| Oct 16, 2026 | $1,838.03 | $1,858.63 | $1,832.53 | $1,850.13 | +1.40% | 100,847 |
| Oct 15, 2026 | $1,818.18 | $1,849.00 | $1,813.69 | $1,824.54 | +1.53% | 56,188 |
| Oct 14, 2026 | $1,789.27 | $1,797.73 | $1,771.33 | $1,797.10 | +0.44% | 47,292 |
| Oct 13, 2026 | $1,801.47 | $1,803.22 | $1,785.00 | $1,789.27 | -0.06% | 50,765 |
| Oct 12, 2026 | $1,770.00 | $1,793.95 | $1,767.63 | $1,790.32 | +1.68% | 58,635 |
| Oct 9, 2026 | $1,764.83 | $1,773.57 | $1,759.02 | $1,760.74 | -0.40% | 57,062 |
| Oct 8, 2026 | $1,725.63 | $1,778.67 | $1,722.08 | $1,767.82 | +2.29% | 68,991 |
| Oct 7, 2026 | $1,722.70 | $1,736.03 | $1,720.71 | $1,728.20 | -0.58% | 87,229 |
| Oct 6, 2026 | $1,730.13 | $1,749.18 | $1,720.05 | $1,738.33 | +0.68% | 96,003 |
| Oct 5, 2026 | $1,745.53 | $1,749.39 | $1,722.83 | $1,726.58 | -0.61% | 120,291 |
| Oct 2, 2026 | $1,728.13 | $1,739.16 | $1,717.37 | $1,737.18 | +0.64% | 91,099 |
| Oct 1, 2026 | $1,710.00 | $1,729.65 | $1,704.17 | $1,726.11 | +0.80% | 100,185 |
| Sep 30, 2026 | $1,740.09 | $1,741.74 | $1,712.45 | $1,712.45 | -1.59% | 82,772 |
| Sep 29, 2026 | $1,735.85 | $1,742.98 | $1,726.72 | $1,740.09 | -0.02% | 57,562 |
| Sep 28, 2026 | $1,725.40 | $1,741.46 | $1,716.50 | $1,740.40 | +0.73% | 72,874 |
| Sep 25, 2026 | $1,739.61 | $1,740.62 | $1,716.00 | $1,727.73 | -0.43% | 78,963 |
| Sep 24, 2026 | $1,747.23 | $1,762.96 | $1,732.58 | $1,735.23 | -0.38% | 78,909 |
| Sep 23, 2026 | $1,756.30 | $1,771.49 | $1,739.01 | $1,741.87 | -1.22% | 67,096 |
| Sep 22, 2026 | $1,775.00 | $1,780.54 | $1,746.45 | $1,763.36 | -0.64% | 66,778 |
| Sep 21, 2026 | $1,776.47 | $1,794.00 | $1,772.83 | $1,774.64 | -0.10% | 87,492 |
| Sep 18, 2026 | $1,779.03 | $1,791.74 | $1,771.76 | $1,776.33 | -0.50% | 167,572 |
| Sep 17, 2026 | $1,800.00 | $1,800.00 | $1,781.24 | $1,785.24 | -0.13% | 69,442 |
| Sep 16, 2026 | $1,791.24 | $1,800.00 | $1,778.14 | $1,787.65 | -0.24% | 46,365 |
| Sep 15, 2026 | $1,798.46 | $1,801.07 | $1,779.58 | $1,791.98 | -0.36% | 47,095 |
| Sep 14, 2026 | $1,795.11 | $1,807.00 | $1,788.60 | $1,798.46 | +0.80% | 48,920 |
| Sep 11, 2026 | $1,793.00 | $1,793.39 | $1,769.43 | $1,784.18 | +0.14% | 47,045 |
| Sep 10, 2026 | $1,798.44 | $1,803.60 | $1,767.60 | $1,781.71 | -0.23% | 60,114 |
| Sep 9, 2026 | $1,782.29 | $1,788.30 | $1,773.00 | $1,785.74 | +0.00% | 60,519 |
| Sep 8, 2026 | $1,803.01 | $1,812.99 | $1,785.00 | $1,785.71 | -2.25% | 57,981 |
| Sep 4, 2026 | $1,826.91 | $1,843.14 | $1,826.00 | $1,826.72 | -0.88% | 58,666 |
| Sep 3, 2026 | $1,835.00 | $1,849.11 | $1,827.35 | $1,842.98 | +1.48% | 55,253 |
| Sep 2, 2026 | $1,817.02 | $1,841.23 | $1,800.50 | $1,816.06 | +1.04% | 74,415 |
| Sep 1, 2026 | $1,808.28 | $1,820.00 | $1,793.03 | $1,797.28 | -0.31% | 73,204 |
| Aug 31, 2026 | $1,810.31 | $1,813.69 | $1,798.00 | $1,802.91 | -0.87% | 89,119 |
| Aug 28, 2026 | $1,815.00 | $1,824.03 | $1,807.15 | $1,818.69 | +0.71% | 59,549 |
| Aug 27, 2026 | $1,832.90 | $1,832.90 | $1,791.00 | $1,805.82 | -0.54% | 62,153 |
| Aug 26, 2026 | $1,809.00 | $1,831.03 | $1,808.93 | $1,815.57 | +0.37% | 55,629 |
| Aug 25, 2026 | $1,818.67 | $1,820.17 | $1,802.99 | $1,808.90 | -0.46% | 55,054 |
| Aug 24, 2026 | $1,794.64 | $1,820.75 | $1,794.64 | $1,817.30 | +1.21% | 57,101 |
| Aug 21, 2026 | $1,792.71 | $1,802.56 | $1,785.88 | $1,795.62 | +0.41% | 77,637 |
| Aug 20, 2026 | $1,790.00 | $1,798.81 | $1,783.00 | $1,788.29 | -0.38% | 69,625 |
| Aug 19, 2026 | $1,808.19 | $1,826.96 | $1,793.66 | $1,795.04 | -1.10% | 67,025 |
| Aug 18, 2026 | $1,820.00 | $1,832.87 | $1,811.39 | $1,815.09 | +0.88% | 49,632 |
| Aug 17, 2026 | $1,844.60 | $1,845.25 | $1,795.01 | $1,799.20 | -2.60% | 51,144 |
| Aug 14, 2026 | $1,830.00 | $1,849.86 | $1,826.87 | $1,847.24 | +0.56% | 39,088 |
| Aug 13, 2026 | $1,850.48 | $1,868.46 | $1,827.12 | $1,836.98 | -0.30% | 46,811 |
| Aug 12, 2026 | $1,828.81 | $1,854.83 | $1,825.00 | $1,842.46 | +0.08% | 53,599 |
| Aug 11, 2026 | $1,841.00 | $1,854.95 | $1,835.00 | $1,841.04 | +0.05% | 56,256 |
| Aug 10, 2026 | $1,875.05 | $1,888.67 | $1,837.31 | $1,840.08 | -1.87% | 55,842 |
| Aug 7, 2026 | $1,866.13 | $1,884.75 | $1,861.50 | $1,875.05 | +0.20% | 51,177 |
| Aug 6, 2026 | $1,893.92 | $1,893.92 | $1,862.69 | $1,871.33 | -0.36% | 46,272 |
| Aug 5, 2026 | $1,896.86 | $1,904.64 | $1,868.00 | $1,878.03 | -0.51% | 71,045 |
| Aug 4, 2026 | $1,879.09 | $1,910.00 | $1,870.00 | $1,887.65 | +0.46% | 81,057 |
| Aug 3, 2026 | $1,882.34 | $1,903.31 | $1,856.73 | $1,879.09 | -0.17% | 98,555 |
| Jul 31, 2026 | $1,887.00 | $1,901.79 | $1,863.82 | $1,882.34 | -0.20% | 122,770 |
| Jul 30, 2026 | $1,958.86 | $1,974.00 | $1,867.18 | $1,886.16 | -6.39% | 125,357 |
| Jul 29, 2026 | $2,013.27 | $2,044.35 | $2,005.45 | $2,015.00 | -1.19% | 75,089 |
| Jul 28, 2026 | $2,034.62 | $2,054.37 | $2,024.66 | $2,039.35 | +1.21% | 76,633 |
| Jul 27, 2026 | $2,005.37 | $2,022.83 | $1,994.00 | $2,014.95 | +1.02% | 47,997 |
| Jul 24, 2026 | $1,961.20 | $2,003.07 | $1,958.29 | $1,994.70 | +1.69% | 38,039 |
| Jul 23, 2026 | $1,944.45 | $1,964.70 | $1,921.65 | $1,961.57 | +0.87% | 37,368 |
| Jul 22, 2026 | $1,970.00 | $1,976.33 | $1,935.01 | $1,944.60 | -0.93% | 42,889 |
| Jul 21, 2026 | $1,978.14 | $1,982.46 | $1,954.54 | $1,962.93 | -0.77% | 50,729 |
| Jul 20, 2026 | $1,973.59 | $1,990.97 | $1,970.07 | $1,978.14 | +0.29% | 45,600 |
| Jul 17, 2026 | $1,961.26 | $1,990.92 | $1,959.29 | $1,972.43 | +0.57% | 44,914 |
| Jul 16, 2026 | $1,920.00 | $1,963.71 | $1,919.95 | $1,961.25 | +2.00% | 56,197 |
| Jul 15, 2026 | $1,931.38 | $1,941.85 | $1,909.67 | $1,922.77 | -1.05% | 95,986 |
| Jul 14, 2026 | $1,959.28 | $1,973.41 | $1,941.32 | $1,943.22 | -0.97% | 70,422 |
| Jul 13, 2026 | $1,963.91 | $1,970.65 | $1,947.92 | $1,962.27 | +0.64% | 44,117 |
| Jul 10, 2026 | $1,954.25 | $1,968.91 | $1,940.49 | $1,949.75 | +0.02% | 44,199 |
| Jul 9, 2026 | $1,967.32 | $1,982.49 | $1,944.53 | $1,949.44 | -0.39% | 61,024 |
| Jul 8, 2026 | $1,953.55 | $1,976.12 | $1,950.60 | $1,957.09 | -0.62% | 76,232 |
| Jul 7, 2026 | $1,997.81 | $2,016.00 | $1,964.20 | $1,969.34 | -0.44% | 85,768 |
| Jul 6, 2026 | $1,986.25 | $1,990.68 | $1,959.98 | $1,978.05 | -0.08% | 82,989 |
| Jul 2, 2026 | $1,923.89 | $1,982.15 | $1,902.26 | $1,979.65 | +3.29% | 92,442 |
| Jul 1, 2026 | $1,940.01 | $1,952.24 | $1,910.92 | $1,916.64 | -1.86% | 121,875 |
| Jun 30, 2026 | $1,950.88 | $1,972.41 | $1,932.20 | $1,953.01 | -0.16% | 80,229 |
| Jun 29, 2026 | $1,925.00 | $1,957.79 | $1,910.58 | $1,956.08 | +1.88% | 85,067 |
| Jun 26, 2026 | $1,897.53 | $1,926.00 | $1,897.01 | $1,920.06 | +1.95% | 144,952 |
| Jun 25, 2026 | $1,895.47 | $1,914.88 | $1,877.55 | $1,883.38 | -0.89% | 66,034 |
| Jun 24, 2026 | $1,895.42 | $1,924.67 | $1,892.54 | $1,900.36 | +0.34% | 53,577 |
| Jun 23, 2026 | $1,868.95 | $1,896.14 | $1,860.00 | $1,893.97 | +1.89% | 57,528 |
| Jun 22, 2026 | $1,852.68 | $1,878.78 | $1,852.68 | $1,858.91 | +0.64% | 62,616 |
| Jun 18, 2026 | $1,871.91 | $1,879.77 | $1,846.03 | $1,847.16 | -1.14% | 90,574 |
| Jun 17, 2026 | $1,871.36 | $1,900.00 | $1,856.27 | $1,868.43 | -0.61% | 59,850 |
| Jun 16, 2026 | $1,867.53 | $1,884.86 | $1,855.43 | $1,879.85 | +1.39% | 71,906 |
| Jun 15, 2026 | $1,850.00 | $1,866.59 | $1,841.19 | $1,854.05 | +0.44% | 101,132 |
| Jun 12, 2026 | $1,841.00 | $1,849.93 | $1,824.00 | $1,846.00 | +0.87% | 79,581 |
| Jun 11, 2026 | $1,829.59 | $1,848.80 | $1,821.88 | $1,830.00 | +0.50% | 85,051 |
| Jun 10, 2026 | $1,820.00 | $1,852.47 | $1,815.81 | $1,820.94 | +0.31% | 86,589 |
| Jun 9, 2026 | $1,800.39 | $1,823.37 | $1,799.98 | $1,815.35 | +1.08% | 81,590 |
| Jun 8, 2026 | $1,803.52 | $1,817.50 | $1,795.42 | $1,795.99 | -1.25% | 60,166 |
| Jun 5, 2026 | $1,792.07 | $1,827.01 | $1,792.07 | $1,818.67 | +2.27% | 69,827 |
| Jun 4, 2026 | $1,801.07 | $1,816.29 | $1,773.48 | $1,778.35 | +0.04% | 66,130 |
| Jun 3, 2026 | $1,780.45 | $1,797.00 | $1,761.00 | $1,777.63 | -0.55% | 72,164 |
| Jun 2, 2026 | $1,781.32 | $1,795.31 | $1,776.01 | $1,787.48 | -0.12% | 72,327 |
| Jun 1, 2026 | $1,816.84 | $1,830.04 | $1,782.42 | $1,789.67 | -1.43% | 87,694 |
| May 29, 2026 | $1,844.42 | $1,865.00 | $1,810.01 | $1,815.59 | -1.67% | 151,201 |
| May 28, 2026 | $1,839.00 | $1,864.64 | $1,830.00 | $1,846.37 | -0.08% | 80,627 |
| May 27, 2026 | $1,855.00 | $1,875.00 | $1,841.57 | $1,847.87 | -0.57% | 67,171 |
| May 26, 2026 | $1,858.33 | $1,875.00 | $1,848.25 | $1,858.44 | +0.03% | 65,496 |
| May 22, 2026 | $1,844.44 | $1,862.84 | $1,820.58 | $1,857.89 | +0.24% | 66,651 |
| May 21, 2026 | $1,845.00 | $1,865.76 | $1,820.00 | $1,853.45 | -0.28% | 55,973 |
| May 20, 2026 | $1,862.00 | $1,869.87 | $1,832.87 | $1,858.60 | -0.10% | 84,018 |
| May 19, 2026 | $1,854.67 | $1,875.12 | $1,838.72 | $1,860.47 | -0.27% | 72,183 |
| May 18, 2026 | $1,844.91 | $1,876.58 | $1,832.76 | $1,865.59 | +1.17% | 72,296 |
| May 15, 2026 | $1,855.95 | $1,868.00 | $1,840.36 | $1,844.00 | -0.11% | 59,019 |
| May 14, 2026 | $1,825.28 | $1,856.08 | $1,825.28 | $1,846.01 | +1.40% | 61,812 |
| May 13, 2026 | $1,826.00 | $1,844.77 | $1,810.00 | $1,820.58 | -0.69% | 73,729 |
| May 12, 2026 | $1,837.96 | $1,856.92 | $1,821.00 | $1,833.22 | -0.30% | 74,260 |
| May 11, 2026 | $1,823.99 | $1,848.44 | $1,823.99 | $1,838.77 | +1.33% | 78,770 |
| May 8, 2026 | $1,803.41 | $1,825.56 | $1,791.06 | $1,814.64 | +0.82% | 73,115 |
| May 7, 2026 | $1,781.10 | $1,800.25 | $1,770.00 | $1,799.97 | +0.81% | 72,970 |
| May 6, 2026 | $1,786.11 | $1,805.60 | $1,780.02 | $1,785.58 | +1.18% | 66,732 |
| May 5, 2026 | $1,758.74 | $1,776.04 | $1,751.61 | $1,764.81 | +0.77% | 53,502 |
| May 4, 2026 | $1,772.00 | $1,788.99 | $1,749.23 | $1,751.37 | -1.57% | 96,061 |
| May 1, 2026 | $1,782.02 | $1,812.08 | $1,778.71 | $1,779.36 | +0.39% | 123,805 |
| Apr 30, 2026 | $1,760.00 | $1,785.55 | $1,719.41 | $1,772.47 | +0.75% | 169,876 |
| Apr 29, 2026 | $1,855.25 | $1,901.18 | $1,740.30 | $1,759.21 | -7.85% | 216,360 |
| Apr 28, 2026 | $1,912.05 | $1,918.42 | $1,882.00 | $1,908.99 | +0.70% | 88,076 |
| Apr 27, 2026 | $1,906.95 | $1,950.87 | $1,895.37 | $1,895.74 | -0.87% | 70,508 |
| Apr 24, 2026 | $1,921.00 | $1,942.81 | $1,902.00 | $1,912.45 | -0.90% | 53,749 |
| Apr 23, 2026 | $1,948.00 | $1,960.75 | $1,920.62 | $1,929.91 | -0.73% | 53,529 |
| Apr 22, 2026 | $1,972.00 | $1,978.46 | $1,935.55 | $1,944.03 | -1.11% | 44,281 |
| Apr 21, 2026 | $1,978.00 | $1,987.50 | $1,950.82 | $1,965.84 | +0.08% | 56,541 |
| Apr 20, 2026 | $1,969.99 | $2,011.54 | $1,962.22 | $1,964.29 | -1.21% | 56,846 |
| Apr 17, 2026 | $1,968.13 | $2,009.57 | $1,968.00 | $1,988.36 | +1.03% | 61,575 |
| Apr 16, 2026 | $1,980.00 | $1,986.95 | $1,958.28 | $1,968.13 | -0.76% | 53,085 |
| Apr 15, 2026 | $1,966.00 | $1,998.31 | $1,954.94 | $1,983.23 | +0.87% | 49,795 |
| Apr 14, 2026 | $1,949.37 | $1,973.44 | $1,930.86 | $1,966.19 | +0.86% | 48,991 |
| Apr 13, 2026 | $1,921.74 | $1,950.16 | $1,920.37 | $1,949.37 | +1.28% | 51,112 |
| Apr 10, 2026 | $1,954.53 | $1,957.47 | $1,920.59 | $1,924.82 | -1.63% | 51,141 |
| Apr 9, 2026 | $1,936.20 | $1,978.89 | $1,936.20 | $1,956.63 | +0.22% | 50,003 |
| Apr 8, 2026 | $1,942.01 | $1,959.83 | $1,932.79 | $1,952.34 | +2.45% | 79,785 |
| Apr 7, 2026 | $1,902.10 | $1,916.85 | $1,885.98 | $1,905.57 | -0.09% | 48,435 |
| Apr 6, 2026 | $1,898.98 | $1,907.77 | $1,885.90 | $1,907.31 | +0.44% | 37,776 |
| Apr 2, 2026 | $1,898.08 | $1,926.00 | $1,883.20 | $1,898.98 | -0.19% | 46,699 |
| Apr 1, 2026 | $1,916.27 | $1,926.00 | $1,893.93 | $1,902.58 | -0.60% | 54,260 |
| Mar 31, 2026 | $1,907.34 | $1,919.97 | $1,870.02 | $1,914.07 | +1.46% | 61,988 |
| Mar 30, 2026 | $1,877.02 | $1,888.77 | $1,863.10 | $1,886.48 | +1.03% | 46,727 |
| Mar 27, 2026 | $1,875.82 | $1,906.10 | $1,863.07 | $1,867.29 | -1.70% | 39,361 |
| Mar 26, 2026 | $1,887.89 | $1,907.94 | $1,885.90 | $1,899.64 | +0.36% | 55,330 |
| Mar 25, 2026 | $1,913.89 | $1,932.86 | $1,886.61 | $1,892.82 | -0.30% | 52,915 |
| Mar 24, 2026 | $1,880.00 | $1,916.45 | $1,880.00 | $1,898.51 | +0.49% | 54,264 |
| Mar 23, 2026 | $1,900.38 | $1,911.06 | $1,886.07 | $1,889.16 | +0.74% | 73,930 |
| Mar 20, 2026 | $1,887.00 | $1,892.71 | $1,866.00 | $1,875.35 | -0.33% | 65,450 |
| Mar 19, 2026 | $1,914.15 | $1,920.34 | $1,874.86 | $1,881.52 | -1.70% | 49,897 |
| Mar 18, 2026 | $1,956.04 | $1,961.71 | $1,906.00 | $1,914.15 | -2.67% | 65,533 |
| Mar 17, 2026 | $1,971.33 | $1,982.40 | $1,957.00 | $1,966.73 | +0.59% | 46,022 |
| Mar 16, 2026 | $1,943.54 | $1,979.77 | $1,942.78 | $1,955.26 | +0.64% | 42,689 |
| Mar 13, 2026 | $1,966.05 | $1,966.05 | $1,938.53 | $1,942.78 | -0.25% | 42,520 |
| Mar 12, 2026 | $1,950.00 | $1,956.61 | $1,929.84 | $1,947.67 | -0.45% | 68,425 |
| Mar 11, 2026 | $1,952.35 | $1,966.06 | $1,943.00 | $1,956.56 | -0.71% | 37,691 |
| Mar 10, 2026 | $1,970.96 | $1,989.47 | $1,945.00 | $1,970.64 | +0.46% | 45,701 |
| Mar 9, 2026 | $2,001.58 | $2,001.58 | $1,928.00 | $1,961.70 | -1.06% | 58,747 |
| Mar 6, 2026 | $2,000.45 | $2,002.58 | $1,963.55 | $1,982.67 | -1.84% | 49,112 |
| Mar 5, 2026 | $2,030.75 | $2,042.33 | $2,007.73 | $2,019.81 | -1.00% | 46,502 |
| Mar 4, 2026 | $2,030.00 | $2,041.92 | $2,008.00 | $2,040.25 | +0.11% | 47,519 |
| Mar 3, 2026 | $2,050.00 | $2,078.61 | $2,010.00 | $2,038.03 | -2.06% | 48,891 |
| Mar 2, 2026 | $2,061.01 | $2,086.96 | $2,042.87 | $2,080.80 | +0.40% | 57,614 |
| Feb 27, 2026 | $2,067.21 | $2,077.00 | $2,042.80 | $2,072.47 | +0.38% | 80,502 |
| Feb 26, 2026 | $2,081.98 | $2,093.85 | $2,061.11 | $2,064.65 | -0.58% | 55,852 |
| Feb 25, 2026 | $2,081.00 | $2,081.45 | $2,051.19 | $2,076.64 | +0.47% | 49,948 |
| Feb 24, 2026 | $2,056.25 | $2,073.22 | $2,041.88 | $2,066.97 | +0.02% | 31,745 |
| Feb 23, 2026 | $2,076.52 | $2,096.33 | $2,060.04 | $2,066.61 | -0.75% | 35,619 |
| Feb 20, 2026 | $2,074.93 | $2,082.48 | $2,050.75 | $2,082.20 | +0.70% | 41,345 |
| Feb 19, 2026 | $2,069.48 | $2,079.61 | $2,050.02 | $2,067.69 | -0.17% | 45,018 |
| Feb 18, 2026 | $2,084.46 | $2,095.92 | $2,056.00 | $2,071.16 | -0.64% | 30,842 |
| Feb 17, 2026 | $2,074.79 | $2,102.17 | $2,061.92 | $2,084.46 | +1.10% | 42,714 |
| Feb 13, 2026 | $2,065.00 | $2,083.26 | $2,051.31 | $2,061.88 | -0.94% | 48,681 |
| Feb 12, 2026 | $2,103.37 | $2,115.22 | $2,077.58 | $2,081.53 | -0.84% | 61,767 |
| Feb 11, 2026 | $2,095.39 | $2,118.00 | $2,066.25 | $2,099.06 | -0.20% | 36,315 |
| Feb 10, 2026 | $2,085.26 | $2,114.09 | $2,082.04 | $2,103.20 | +1.29% | 39,783 |
| Feb 9, 2026 | $2,103.41 | $2,125.14 | $2,066.68 | $2,076.45 | -1.22% | 46,118 |
| Feb 6, 2026 | $2,151.10 | $2,165.00 | $2,096.92 | $2,102.15 | +0.34% | 59,322 |
| Feb 5, 2026 | $2,100.00 | $2,181.00 | $2,085.00 | $2,095.03 | +1.99% | 69,565 |
| Feb 4, 2026 | $2,042.46 | $2,078.27 | $2,040.87 | $2,054.08 | +0.76% | 59,333 |
| Feb 3, 2026 | $2,023.68 | $2,050.00 | $2,013.51 | $2,038.65 | +0.23% | 41,464 |
| Feb 2, 2026 | $2,030.73 | $2,057.60 | $2,008.67 | $2,033.99 | -0.33% | 47,132 |
| Jan 30, 2026 | $2,020.62 | $2,047.01 | $2,011.12 | $2,040.64 | +0.99% | 44,953 |
| Jan 29, 2026 | $2,020.00 | $2,037.44 | $1,987.83 | $2,020.62 | +0.50% | 56,884 |
| Jan 28, 2026 | $2,005.00 | $2,029.41 | $1,999.13 | $2,010.58 | -0.09% | 45,154 |
| Jan 27, 2026 | $2,033.60 | $2,033.60 | $2,000.45 | $2,012.36 | -1.04% | 46,463 |
| Jan 26, 2026 | $2,038.39 | $2,057.62 | $2,025.79 | $2,033.60 | +0.22% | 50,978 |
| Jan 23, 2026 | $2,041.00 | $2,055.01 | $2,011.54 | $2,029.21 | -0.87% | 50,260 |
| Jan 22, 2026 | $2,047.46 | $2,060.55 | $2,011.00 | $2,047.08 | -0.63% | 72,510 |
| Jan 21, 2026 | $2,067.00 | $2,086.89 | $2,049.70 | $2,060.10 | -0.33% | 58,059 |
| Jan 20, 2026 | $2,050.00 | $2,083.98 | $2,048.73 | $2,066.87 | +0.36% | 54,675 |
| Jan 16, 2026 | $2,072.14 | $2,080.53 | $2,053.56 | $2,059.51 | -1.18% | 45,780 |
| Jan 15, 2026 | $2,103.53 | $2,115.53 | $2,074.29 | $2,084.14 | -0.65% | 34,236 |
| Jan 14, 2026 | $2,084.51 | $2,118.80 | $2,075.00 | $2,097.81 | +0.02% | 45,961 |
| Jan 13, 2026 | $2,119.42 | $2,124.00 | $2,080.33 | $2,097.34 | -1.04% | 39,539 |
| Jan 12, 2026 | $2,137.75 | $2,149.74 | $2,104.51 | $2,119.42 | -0.63% | 35,922 |
| Jan 9, 2026 | $2,138.69 | $2,164.97 | $2,124.36 | $2,132.84 | -0.67% | 38,188 |
| Jan 8, 2026 | $2,154.43 | $2,167.18 | $2,136.66 | $2,147.15 | +0.08% | 45,244 |
| Jan 7, 2026 | $2,126.92 | $2,160.00 | $2,111.50 | $2,145.39 | +0.59% | 32,636 |
| Jan 6, 2026 | $2,147.75 | $2,154.19 | $2,097.56 | $2,132.83 | -0.72% | 40,859 |
| Jan 5, 2026 | $2,117.85 | $2,172.31 | $2,112.99 | $2,148.38 | +0.85% | 45,850 |
| Jan 2, 2026 | $2,143.33 | $2,159.91 | $2,126.36 | $2,130.36 | -0.90% | 49,027 |
| Dec 31, 2025 | $2,173.77 | $2,180.00 | $2,147.78 | $2,149.65 | -1.11% | 28,928 |
| Dec 30, 2025 | $2,191.90 | $2,200.00 | $2,171.16 | $2,173.77 | -0.83% | 33,466 |
| Dec 29, 2025 | $2,191.33 | $2,199.80 | $2,175.47 | $2,191.90 | +0.47% | 29,868 |
| Dec 26, 2025 | $2,195.08 | $2,196.41 | $2,175.00 | $2,181.54 | -0.06% | 17,124 |
| Dec 24, 2025 | $2,187.17 | $2,207.59 | $2,182.93 | $2,182.93 | -0.25% | 15,913 |
| Dec 23, 2025 | $2,181.64 | $2,204.02 | $2,174.04 | $2,188.43 | +0.26% | 25,884 |
| Dec 22, 2025 | $2,154.95 | $2,186.01 | $2,154.95 | $2,182.67 | +0.74% | 30,453 |
| Dec 19, 2025 | $2,164.73 | $2,175.00 | $2,156.00 | $2,166.65 | +0.09% | 56,699 |
| Dec 18, 2025 | $2,147.16 | $2,172.22 | $2,143.36 | $2,164.73 | +0.63% | 44,089 |
| Dec 17, 2025 | $2,139.25 | $2,159.70 | $2,135.00 | $2,151.09 | +0.49% | 43,073 |
| Dec 16, 2025 | $2,149.15 | $2,169.80 | $2,123.87 | $2,140.70 | -0.90% | 38,739 |
| Dec 15, 2025 | $2,174.55 | $2,194.31 | $2,140.00 | $2,160.22 | -0.36% | 46,461 |
| Dec 12, 2025 | $2,144.98 | $2,169.95 | $2,128.50 | $2,168.12 | +1.99% | 52,640 |
| Dec 11, 2025 | $2,097.72 | $2,133.50 | $2,092.93 | $2,125.83 | +2.02% | 82,578 |
| Dec 10, 2025 | $2,068.26 | $2,092.46 | $2,045.92 | $2,083.77 | +0.75% | 44,744 |
| Dec 9, 2025 | $2,075.00 | $2,082.54 | $2,063.82 | $2,068.26 | +0.20% | 37,597 |
| Dec 8, 2025 | $2,055.72 | $2,083.06 | $2,047.87 | $2,064.03 | +0.79% | 57,753 |
| Dec 5, 2025 | $2,043.39 | $2,057.34 | $2,030.35 | $2,047.87 | +0.22% | 33,827 |
| Dec 4, 2025 | $2,045.74 | $2,063.13 | $2,036.38 | $2,043.39 | -0.66% | 25,593 |
| Dec 3, 2025 | $2,050.84 | $2,062.35 | $2,018.46 | $2,056.92 | -0.19% | 41,430 |
| Dec 2, 2025 | $2,077.00 | $2,088.66 | $2,055.83 | $2,060.83 | -0.62% | 46,792 |
| Dec 1, 2025 | $2,083.00 | $2,097.90 | $2,070.24 | $2,073.62 | -0.33% | 44,116 |
| Nov 28, 2025 | $2,102.50 | $2,102.50 | $2,077.21 | $2,080.44 | -0.09% | 23,350 |
| Nov 26, 2025 | $2,071.58 | $2,100.00 | $2,071.58 | $2,082.35 | +0.28% | 31,740 |
| Nov 25, 2025 | $2,058.32 | $2,083.16 | $2,050.45 | $2,076.51 | +1.48% | 47,362 |
| Nov 24, 2025 | $2,013.10 | $2,057.38 | $2,009.99 | $2,046.25 | +0.60% | 71,062 |
| Nov 21, 2025 | $2,036.29 | $2,061.51 | $2,026.90 | $2,034.02 | -0.30% | 50,161 |
| Nov 20, 2025 | $2,061.51 | $2,076.82 | $2,038.89 | $2,040.19 | -0.03% | 33,846 |
| Nov 19, 2025 | $2,052.66 | $2,060.88 | $2,023.71 | $2,040.75 | -0.58% | 39,821 |
| Nov 18, 2025 | $2,048.27 | $2,072.25 | $2,042.85 | $2,052.66 | +0.48% | 61,229 |
| Nov 17, 2025 | $2,060.74 | $2,072.25 | $2,042.85 | $2,042.94 | -0.86% | 39,815 |
| Nov 14, 2025 | $2,081.39 | $2,091.59 | $2,053.37 | $2,060.74 | -1.03% | 71,089 |
| Nov 13, 2025 | $2,091.91 | $2,109.91 | $2,081.95 | $2,082.15 | -0.47% | 41,587 |
| Nov 12, 2025 | $2,061.19 | $2,096.14 | $2,061.19 | $2,091.91 | +1.49% | 37,733 |
| Nov 11, 2025 | $2,064.00 | $2,080.54 | $2,057.19 | $2,061.19 | +0.04% | 26,691 |
| Nov 10, 2025 | $2,037.31 | $2,068.40 | $2,021.49 | $2,060.43 | +1.13% | 45,041 |
| Nov 7, 2025 | $2,014.51 | $2,040.40 | $1,995.12 | $2,037.32 | +1.40% | 46,589 |
| Nov 6, 2025 | $2,000.00 | $2,015.36 | $1,994.99 | $2,009.26 | +0.61% | 46,398 |
| Nov 5, 2025 | $1,987.00 | $2,008.06 | $1,973.12 | $1,997.10 | +0.77% | 49,744 |
| Nov 4, 2025 | $1,945.56 | $1,985.96 | $1,943.75 | $1,981.81 | +1.37% | 54,335 |
| Nov 3, 2025 | $1,968.43 | $1,974.50 | $1,945.97 | $1,955.11 | -0.98% | 51,589 |
| Oct 31, 2025 | $1,935.00 | $1,976.79 | $1,919.69 | $1,974.53 | +1.86% | 111,888 |
| Oct 30, 2025 | $1,890.00 | $1,940.00 | $1,880.57 | $1,938.38 | +6.14% | 64,656 |
| Oct 29, 2025 | $1,828.68 | $1,841.81 | $1,812.24 | $1,826.32 | -0.63% | 46,536 |
| Oct 28, 2025 | $1,880.00 | $1,880.00 | $1,835.65 | $1,837.96 | -2.41% | 41,122 |
| Oct 27, 2025 | $1,888.95 | $1,889.24 | $1,869.05 | $1,883.32 | +0.24% | 27,909 |
| Oct 24, 2025 | $1,899.62 | $1,904.41 | $1,871.48 | $1,878.89 | -0.91% | 33,081 |
| Oct 23, 2025 | $1,898.37 | $1,901.77 | $1,880.00 | $1,896.18 | +0.51% | 27,483 |
| Oct 22, 2025 | $1,904.81 | $1,909.86 | $1,879.51 | $1,886.48 | -0.99% | 25,754 |
| Oct 21, 2025 | $1,908.00 | $1,918.71 | $1,896.48 | $1,905.26 | -0.12% | 34,058 |
| Oct 20, 2025 | $1,898.63 | $1,907.81 | $1,879.04 | $1,907.55 | – | 26,622 |
Seasonality
MKL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.4% | 1.3% | -0.7% | -1.5% | 2.4% | 0.7% | 4.1% | -0.1% | -3.2% | 2.0% | 3.1% | 0.2% |
| Months up | 7 of 10 | 6 of 10 | 4 of 10 | 3 of 10 | 7 of 10 | 5 of 10 | 9 of 10 | 5 of 10 | 2 of 10 | 5 of 10 | 6 of 9 | 5 of 9 |
| 2026 | -5.1% | 1.6% | -7.6% | -7.4% | 2.4% | 7.6% | -3.6% | -4.2% | -5.0% | 9.2% | ||
| 2025 | 5.9% | 5.7% | -3.3% | -2.7% | 6.8% | 2.9% | 0.5% | -2.5% | -2.4% | 3.3% | 5.4% | 3.3% |
| 2024 | 5.5% | -0.3% | 1.9% | -4.1% | 12.6% | -4.0% | 4.0% | -2.3% | -2.0% | -1.7% | 15.6% | -3.2% |
| 2023 | 6.9% | -5.6% | -3.9% | 7.1% | -3.9% | 5.2% | 4.8% | 2.0% | -0.4% | -0.1% | -2.1% | -1.3% |
| 2022 | -0.1% | 0.8% | 18.7% | -8.3% | 1.2% | -5.6% | 0.3% | -7.9% | -9.2% | 11.2% | 9.8% | -0.6% |
| 2021 | -6.2% | 12.3% | 4.7% | 3.2% | 4.2% | -3.2% | 1.6% | 5.3% | -5.9% | 9.9% | -9.0% | 3.3% |
| 2020 | 2.6% | 0.7% | -21.5% | -6.7% | 3.6% | 2.9% | 13.1% | 4.0% | -10.4% | -4.2% | 4.4% | 6.1% |
| 2019 | 1.5% | -4.6% | -0.9% | 7.6% | -1.2% | 2.9% | 2.2% | 2.6% | 3.4% | -0.9% | -3.0% | 0.7% |
| 2018 | 0.8% | -3.1% | 5.2% | -3.4% | -2.9% | -1.2% | 7.9% | 3.3% | -1.7% | -8.0% | 4.7% | -9.3% |
| 2017 | 2.3% | 5.9% | -0.4% | -0.6% | 0.8% | -0.1% | 9.8% | -1.8% | 1.5% | 1.5% | 2.1% | 2.9% |