MASTERCARD INCORPORATED

Ticker: MA CUSIP: 57636Q104 Class: Common Stock

MARKEL GROUP INC.'s Holding History (CIK: 0001096343)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 207,540 Value ($000) $118,480 Avg Close $558.95 Range $524.70 - $585.31

Q3 2025

Shares 207,540 Value ($000) $118,051 Avg Close $573.47 Range $545.13 - $600.98

Q2 2025

Shares 207,540 Value ($000) $116,625 Avg Close $551.47 Range $463.61 - $593.12

Q1 2025

Shares 207,540 Value ($000) $113,757 Avg Close $542.01 Range $497.80 - $579.76

Q4 2024

Shares 207,540 Value ($000) $109,284 Avg Close $514.68 Range $486.24 - $534.63

Q3 2024

Shares 207,540 Value ($000) $102,483 Avg Close $461.72 Range $425.84 - $498.27

Q2 2024

Shares 207,540 Value ($000) $91,558 Avg Close $451.62 Range $433.19 - $478.53

Q1 2024

Shares 207,540 Value ($000) $99,945 Avg Close $452.59 Range $412.22 - $485.16

Q4 2023

Shares 207,540 Value ($000) $88,518 Avg Close $397.11 Range $355.66 - $423.46

Q3 2023

Shares 207,540 Value ($000) $82,167 Avg Close $396.22 Range $381.45 - $413.22

Q2 2023

Shares 207,540 Value ($000) $81,625 Avg Close $369.85 Range $350.88 - $389.52

Q1 2023

Shares 207,540 Value ($000) $75,422 Avg Close $357.45 Range $334.82 - $383.83

Q4 2022

Shares 207,540 Value ($000) $72,168 Avg Close $323.40 Range $272.05 - $362.83

Q3 2022

Shares 207,540 Value ($000) $59,013 Avg Close $325.17 Range $276.34 - $355.07

Q2 2022

Shares 207,540 Value ($000) $65,473 Avg Close $337.29 Range $297.42 - $374.14

Q1 2022

Shares 207,540 Value ($000) $74,171 Avg Close $351.61 Range $298.93 - $391.17

Q4 2021

Shares 207,540 Value ($000) $74,574 Avg Close $337.80 Range $298.92 - $362.54

Q3 2021

Shares 207,540 Value ($000) $72,157 Avg Close $354.74 Range $327.44 - $385.64

Q2 2021

Shares 207,540 Value ($000) $75,771 Avg Close $362.28 Range $345.76 - $391.25

Q1 2021

Shares 207,440 Value ($000) $73,859 Avg Close $339.57 Range $304.04 - $379.11

Q4 2020

Shares 207,400 Value ($000) $74,030 Avg Close $323.35 Range $273.35 - $349.38

Q3 2020

Shares 207,370 Value ($000) $70,126 Avg Close $315.67 Range $280.27 - $356.58

Q2 2020

Shares 207,370 Value ($000) $61,319 Avg Close $273.34 Range $219.87 - $306.47

Q1 2020

Shares 207,370 Value ($000) $50,092 Avg Close $287.82 Range $193.62 - $336.19

Q4 2019

Shares 205,850 Value ($000) $61,465 Avg Close $272.58 Range $249.95 - $291.54

Q3 2019

Shares 202,400 Value ($000) $54,966 Avg Close $266.10 Range $245.19 - $283.62

Q2 2019

Shares 194,600 Value ($000) $51,477 Avg Close $241.35 Range $224.85 - $260.28

Q1 2019

Shares 188,100 Value ($000) $44,288 Avg Close $207.20 Range $174.02 - $228.35

Q4 2018

Shares 182,100 Value ($000) $34,353 Avg Close $190.92 Range $165.28 - $216.43

Q3 2018

Shares 182,100 Value ($000) $40,537 Avg Close $200.34 Range $186.80 - $215.48

Q2 2018

Shares 182,100 Value ($000) $35,786 Avg Close $180.31 Range $160.86 - $195.68

Q1 2018

Shares 182,100 Value ($000) $31,897 Avg Close $163.70 Range $144.52 - $175.98

Q4 2017

Shares 182,100 Value ($000) $27,563 Avg Close $142.19 Range $134.47 - $147.90

Q3 2017

Shares 182,100 Value ($000) $25,713 Avg Close $126.35 Range $115.06 - $137.11

Q2 2017

Shares 172,100 Value ($000) $20,902 Avg Close $113.06 Range $105.80 - $120.27

Q1 2017

Shares 159,100 Value ($000) $17,894 Avg Close $104.26 Range $98.83 - $107.97

Q4 2016

Shares 151,100 Value ($000) $15,601 Avg Close $98.27 Range $94.46 - $103.40

Q3 2016

Shares 150,600 Value ($000) $15,327 Avg Close $90.84 Range $82.10 - $96.94

Q2 2016

Shares 150,600 Value ($000) $13,262 Avg Close $90.26 Range $82.81 - $94.54

Q1 2016

Shares 143,600 Value ($000) $13,570 Avg Close $83.42 Range $74.09 - $90.24

Q4 2015

Shares 142,500 Value ($000) $13,874 Avg Close $92.19 Range $83.59 - $95.82

Q3 2015

Shares 129,000 Value ($000) $11,625 Avg Close $88.30 Range $70.14 - $93.23

Q2 2015

Shares 117,000 Value ($000) $10,937 Avg Close $86.11 Range $79.97 - $90.38

Q1 2015

Shares 106,000 Value ($000) $9,157 Avg Close $81.25 Range $74.77 - $87.12

Q4 2014

Shares 93,000 Value ($000) $8,013 Avg Close $76.31 Range $65.11 - $84.02

Q3 2014

Shares 80,000 Value ($000) $5,914 Avg Close $71.09 Range $68.75 - $73.96

Q2 2014

Shares 80,000 Value ($000) $5,878 Avg Close $69.24 Range $64.02 - $72.61

Q1 2014

Shares 80,000 Value ($000) $5,976 Avg Close $72.72 Range $66.78 - $78.88

Q4 2013

Shares 8,000 Value ($000) $6,684 Avg Close $69.03 Range $60.18 - $78.03

Q3 2013

Shares 8,000 Value ($000) $5,382 Avg Close $58.30 Range $52.66 - $64.55

Q2 2013

Shares 8,000 Value ($000) $4,596 Avg Close $51.54 Range $48.11 - $54.91

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	207,540	$118,480	$558.95	$524.70 - $585.31
Q3 2025	207,540	$118,051	$573.47	$545.13 - $600.98
Q2 2025	207,540	$116,625	$551.47	$463.61 - $593.12
Q1 2025	207,540	$113,757	$542.01	$497.80 - $579.76
Q4 2024	207,540	$109,284	$514.68	$486.24 - $534.63
Q3 2024	207,540	$102,483	$461.72	$425.84 - $498.27
Q2 2024	207,540	$91,558	$451.62	$433.19 - $478.53
Q1 2024	207,540	$99,945	$452.59	$412.22 - $485.16
Q4 2023	207,540	$88,518	$397.11	$355.66 - $423.46
Q3 2023	207,540	$82,167	$396.22	$381.45 - $413.22
Q2 2023	207,540	$81,625	$369.85	$350.88 - $389.52
Q1 2023	207,540	$75,422	$357.45	$334.82 - $383.83
Q4 2022	207,540	$72,168	$323.40	$272.05 - $362.83
Q3 2022	207,540	$59,013	$325.17	$276.34 - $355.07
Q2 2022	207,540	$65,473	$337.29	$297.42 - $374.14
Q1 2022	207,540	$74,171	$351.61	$298.93 - $391.17
Q4 2021	207,540	$74,574	$337.80	$298.92 - $362.54
Q3 2021	207,540	$72,157	$354.74	$327.44 - $385.64
Q2 2021	207,540	$75,771	$362.28	$345.76 - $391.25
Q1 2021	207,440	$73,859	$339.57	$304.04 - $379.11
Q4 2020	207,400	$74,030	$323.35	$273.35 - $349.38
Q3 2020	207,370	$70,126	$315.67	$280.27 - $356.58
Q2 2020	207,370	$61,319	$273.34	$219.87 - $306.47
Q1 2020	207,370	$50,092	$287.82	$193.62 - $336.19
Q4 2019	205,850	$61,465	$272.58	$249.95 - $291.54
Q3 2019	202,400	$54,966	$266.10	$245.19 - $283.62
Q2 2019	194,600	$51,477	$241.35	$224.85 - $260.28
Q1 2019	188,100	$44,288	$207.20	$174.02 - $228.35
Q4 2018	182,100	$34,353	$190.92	$165.28 - $216.43
Q3 2018	182,100	$40,537	$200.34	$186.80 - $215.48
Q2 2018	182,100	$35,786	$180.31	$160.86 - $195.68
Q1 2018	182,100	$31,897	$163.70	$144.52 - $175.98
Q4 2017	182,100	$27,563	$142.19	$134.47 - $147.90
Q3 2017	182,100	$25,713	$126.35	$115.06 - $137.11
Q2 2017	172,100	$20,902	$113.06	$105.80 - $120.27
Q1 2017	159,100	$17,894	$104.26	$98.83 - $107.97
Q4 2016	151,100	$15,601	$98.27	$94.46 - $103.40
Q3 2016	150,600	$15,327	$90.84	$82.10 - $96.94
Q2 2016	150,600	$13,262	$90.26	$82.81 - $94.54
Q1 2016	143,600	$13,570	$83.42	$74.09 - $90.24
Q4 2015	142,500	$13,874	$92.19	$83.59 - $95.82
Q3 2015	129,000	$11,625	$88.30	$70.14 - $93.23
Q2 2015	117,000	$10,937	$86.11	$79.97 - $90.38
Q1 2015	106,000	$9,157	$81.25	$74.77 - $87.12
Q4 2014	93,000	$8,013	$76.31	$65.11 - $84.02
Q3 2014	80,000	$5,914	$71.09	$68.75 - $73.96
Q2 2014	80,000	$5,878	$69.24	$64.02 - $72.61
Q1 2014	80,000	$5,976	$72.72	$66.78 - $78.88
Q4 2013	8,000	$6,684	$69.03	$60.18 - $78.03
Q3 2013	8,000	$5,382	$58.30	$52.66 - $64.55
Q2 2013	8,000	$4,596	$51.54	$48.11 - $54.91