Medibank Private Limited (ASX:MPL)
Australia · Delayed Price · Currency is AUD 4.750
-0.030 (-0.63%)
At close: Nov 28, 2025
Medibank Private Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 4.76 | 4.77 | 4.74 | 4.75 | 4.75 | -0.63% | 4,200,585 |
| Nov 27, 2025 | 4.80 | 4.80 | 4.71 | 4.78 | 4.78 | -0.21% | 3,576,714 |
| Nov 26, 2025 | 4.77 | 4.82 | 4.75 | 4.79 | 4.79 | 1.27% | 7,307,137 |
| Nov 25, 2025 | 4.83 | 4.85 | 4.71 | 4.73 | 4.73 | -2.67% | 10,383,250 |
| Nov 24, 2025 | 4.75 | 4.86 | 4.71 | 4.86 | 4.86 | 2.32% | 16,346,100 |
| Nov 21, 2025 | 4.77 | 4.79 | 4.71 | 4.75 | 4.75 | -0.84% | 6,597,959 |
| Nov 20, 2025 | 4.77 | 4.83 | 4.77 | 4.79 | 4.79 | -0.42% | 5,010,370 |
| Nov 19, 2025 | 4.80 | 4.81 | 4.75 | 4.81 | 4.81 | - | 3,937,614 |
| Nov 18, 2025 | 4.85 | 4.87 | 4.80 | 4.81 | 4.81 | -1.43% | 3,857,083 |
| Nov 17, 2025 | 4.84 | 4.88 | 4.82 | 4.88 | 4.88 | 0.41% | 2,970,594 |
| Nov 14, 2025 | 4.83 | 4.92 | 4.82 | 4.86 | 4.86 | - | 4,274,849 |
| Nov 13, 2025 | 5.02 | 5.02 | 4.83 | 4.86 | 4.86 | -3.19% | 7,703,612 |
| Nov 12, 2025 | 5.04 | 5.06 | 4.97 | 5.02 | 5.02 | 0.20% | 4,779,061 |
| Nov 11, 2025 | 5.00 | 5.04 | 4.99 | 5.01 | 5.01 | 0.80% | 4,364,622 |
| Nov 10, 2025 | 4.92 | 4.97 | 4.92 | 4.97 | 4.97 | 0.61% | 5,034,888 |
| Nov 7, 2025 | 4.96 | 5.05 | 4.94 | 4.94 | 4.94 | - | 5,732,005 |
| Nov 6, 2025 | 4.93 | 4.99 | 4.92 | 4.94 | 4.94 | 0.82% | 7,061,364 |
| Nov 5, 2025 | 4.91 | 4.94 | 4.88 | 4.90 | 4.90 | 1.24% | 5,374,807 |
| Nov 4, 2025 | 4.88 | 4.90 | 4.84 | 4.84 | 4.84 | -0.82% | 3,703,812 |
| Nov 3, 2025 | 4.91 | 4.92 | 4.81 | 4.88 | 4.88 | - | 5,976,421 |
| Oct 31, 2025 | 4.86 | 4.91 | 4.84 | 4.88 | 4.88 | 0.41% | 7,062,120 |
| Oct 30, 2025 | 4.83 | 4.96 | 4.83 | 4.86 | 4.86 | 0.41% | 6,718,228 |
| Oct 29, 2025 | 4.95 | 4.95 | 4.84 | 4.84 | 4.84 | -1.22% | 3,378,634 |
| Oct 28, 2025 | 4.79 | 4.91 | 4.79 | 4.90 | 4.90 | 2.30% | 7,425,925 |
| Oct 27, 2025 | 4.79 | 4.82 | 4.76 | 4.79 | 4.79 | 0.42% | 4,807,768 |
| Oct 24, 2025 | 4.77 | 4.79 | 4.74 | 4.77 | 4.77 | - | 4,313,696 |
| Oct 23, 2025 | 4.71 | 4.79 | 4.70 | 4.77 | 4.77 | 1.49% | 4,622,277 |
| Oct 22, 2025 | 4.72 | 4.72 | 4.67 | 4.70 | 4.70 | -0.21% | 3,517,834 |
| Oct 21, 2025 | 4.73 | 4.73 | 4.68 | 4.71 | 4.71 | 0.21% | 3,189,817 |
| Oct 20, 2025 | 4.67 | 4.71 | 4.65 | 4.70 | 4.70 | 0.64% | 4,601,525 |
| Oct 17, 2025 | 4.70 | 4.78 | 4.64 | 4.67 | 4.67 | -2.51% | 6,868,103 |
| Oct 16, 2025 | 4.77 | 4.80 | 4.70 | 4.79 | 4.79 | 0.63% | 5,525,805 |
| Oct 15, 2025 | 4.74 | 4.78 | 4.72 | 4.76 | 4.76 | 0.42% | 3,430,014 |
| Oct 14, 2025 | 4.75 | 4.78 | 4.67 | 4.74 | 4.74 | -1.04% | 4,350,419 |
| Oct 13, 2025 | 4.82 | 4.86 | 4.79 | 4.79 | 4.79 | -0.83% | 4,712,469 |
| Oct 10, 2025 | 4.78 | 4.83 | 4.77 | 4.83 | 4.83 | 0.84% | 6,058,619 |
| Oct 9, 2025 | 4.84 | 4.84 | 4.78 | 4.79 | 4.79 | -0.42% | 3,535,232 |
| Oct 8, 2025 | 4.79 | 4.82 | 4.75 | 4.81 | 4.81 | -0.21% | 12,708,860 |
| Oct 7, 2025 | 4.82 | 4.84 | 4.81 | 4.82 | 4.82 | -0.21% | 3,601,204 |
| Oct 6, 2025 | 4.85 | 4.87 | 4.83 | 4.83 | 4.83 | 0.21% | 3,203,367 |
| Oct 3, 2025 | 4.77 | 4.86 | 4.76 | 4.82 | 4.82 | -0.82% | 4,302,727 |
| Oct 2, 2025 | 4.90 | 4.90 | 4.83 | 4.86 | 4.86 | 0.21% | 5,647,652 |
| Oct 1, 2025 | 4.83 | 4.87 | 4.80 | 4.85 | 4.85 | 0.62% | 3,771,215 |
| Sep 30, 2025 | 4.83 | 4.85 | 4.81 | 4.82 | 4.82 | -0.41% | 6,486,977 |
| Sep 29, 2025 | 4.79 | 4.90 | 4.78 | 4.84 | 4.84 | 0.83% | 7,420,585 |
| Sep 26, 2025 | 4.77 | 4.81 | 4.74 | 4.80 | 4.80 | 0.84% | 5,383,334 |
| Sep 25, 2025 | 4.77 | 4.80 | 4.72 | 4.76 | 4.76 | -1.65% | 12,121,700 |
| Sep 24, 2025 | 4.84 | 4.85 | 4.81 | 4.84 | 4.84 | -0.41% | 5,604,772 |
| Sep 23, 2025 | 4.87 | 4.89 | 4.82 | 4.86 | 4.86 | 0.41% | 5,775,440 |
| Sep 22, 2025 | 4.87 | 4.89 | 4.84 | 4.84 | 4.84 | -1.02% | 4,583,621 |