Medibank Private Limited (ASX:MPL)
Australia · Delayed Price · Currency is AUD 4.290
+0.020 (0.47%)
At close: Mar 18, 2026
Medibank Private Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 4.27 | 4.31 | 4.27 | 4.28 | - | 0.12% | 1,862,956 |
| Mar 17, 2026 | 4.27 | 4.31 | 4.24 | 4.27 | 4.27 | - | 5,267,679 |
| Mar 16, 2026 | 4.25 | 4.32 | 4.25 | 4.27 | 4.27 | 0.47% | 7,565,581 |
| Mar 13, 2026 | 4.15 | 4.27 | 4.12 | 4.25 | 4.25 | 3.41% | 7,633,826 |
| Mar 12, 2026 | 4.09 | 4.14 | 4.06 | 4.11 | 4.11 | -0.72% | 6,827,111 |
| Mar 11, 2026 | 4.15 | 4.18 | 4.13 | 4.14 | 4.14 | 0.98% | 6,343,826 |
| Mar 10, 2026 | 4.20 | 4.21 | 4.10 | 4.10 | 4.10 | -1.91% | 10,290,720 |
| Mar 9, 2026 | 4.20 | 4.23 | 4.14 | 4.18 | 4.18 | -2.56% | 6,102,096 |
| Mar 6, 2026 | 4.30 | 4.35 | 4.29 | 4.29 | 4.29 | -0.69% | 9,419,303 |
| Mar 5, 2026 | 4.38 | 4.41 | 4.31 | 4.32 | 4.32 | -0.46% | 7,013,671 |
| Mar 4, 2026 | 4.38 | 4.41 | 4.34 | 4.34 | 4.34 | -1.36% | 6,075,703 |
| Mar 3, 2026 | 4.38 | 4.43 | 4.38 | 4.40 | 4.40 | - | 8,857,852 |
| Mar 2, 2026 | 4.37 | 4.44 | 4.35 | 4.40 | 4.40 | 0.46% | 6,034,672 |
| Feb 27, 2026 | 4.41 | 4.42 | 4.37 | 4.38 | 4.38 | - | 12,557,810 |
| Feb 26, 2026 | 4.40 | 4.41 | 4.35 | 4.38 | 4.38 | -1.13% | 6,903,363 |
| Feb 25, 2026 | 4.46 | 4.46 | 4.40 | 4.43 | 4.35 | 0.23% | 8,169,611 |
| Feb 24, 2026 | 4.47 | 4.48 | 4.36 | 4.42 | 4.34 | -0.67% | 9,516,908 |
| Feb 23, 2026 | 4.46 | 4.49 | 4.45 | 4.45 | 4.37 | -0.45% | 7,001,477 |
| Feb 20, 2026 | 4.48 | 4.54 | 4.45 | 4.47 | 4.39 | -1.11% | 9,270,021 |
| Feb 19, 2026 | 4.60 | 4.63 | 4.45 | 4.52 | 4.44 | -5.64% | 16,085,560 |
| Feb 18, 2026 | 4.58 | 4.86 | 4.58 | 4.79 | 4.70 | 5.97% | 15,673,470 |
| Feb 17, 2026 | 4.49 | 4.52 | 4.47 | 4.52 | 4.44 | 0.44% | 4,845,423 |
| Feb 16, 2026 | 4.47 | 4.52 | 4.45 | 4.50 | 4.42 | 0.45% | 3,231,986 |
| Feb 13, 2026 | 4.47 | 4.52 | 4.44 | 4.48 | 4.40 | - | 15,004,460 |
| Feb 12, 2026 | 4.59 | 4.60 | 4.46 | 4.48 | 4.40 | -2.18% | 5,685,154 |
| Feb 11, 2026 | 4.57 | 4.58 | 4.50 | 4.58 | 4.49 | 0.44% | 4,742,680 |
| Feb 10, 2026 | 4.60 | 4.61 | 4.53 | 4.56 | 4.47 | -0.65% | 4,481,410 |
| Feb 9, 2026 | 4.58 | 4.61 | 4.56 | 4.59 | 4.50 | 0.44% | 4,128,719 |
| Feb 6, 2026 | 4.59 | 4.61 | 4.53 | 4.57 | 4.48 | -0.65% | 4,998,964 |
| Feb 5, 2026 | 4.62 | 4.64 | 4.59 | 4.60 | 4.51 | -0.43% | 4,867,079 |
| Feb 4, 2026 | 4.62 | 4.62 | 4.55 | 4.62 | 4.53 | -0.65% | 4,945,617 |
| Feb 3, 2026 | 4.64 | 4.68 | 4.63 | 4.65 | 4.56 | - | 6,160,569 |
| Feb 2, 2026 | 4.63 | 4.67 | 4.61 | 4.65 | 4.56 | 0.65% | 4,791,461 |
| Jan 30, 2026 | 4.65 | 4.67 | 4.58 | 4.62 | 4.53 | - | 7,917,603 |
| Jan 29, 2026 | 4.62 | 4.66 | 4.58 | 4.62 | 4.53 | -0.22% | 8,421,917 |
| Jan 28, 2026 | 4.56 | 4.63 | 4.53 | 4.63 | 4.54 | 1.54% | 6,377,369 |
| Jan 27, 2026 | 4.48 | 4.58 | 4.48 | 4.56 | 4.47 | 0.22% | 9,091,498 |
| Jan 23, 2026 | 4.58 | 4.63 | 4.54 | 4.55 | 4.46 | -1.30% | 7,057,526 |
| Jan 22, 2026 | 4.71 | 4.73 | 4.61 | 4.61 | 4.52 | -1.91% | 5,690,794 |
| Jan 21, 2026 | 4.61 | 4.71 | 4.59 | 4.70 | 4.61 | 1.29% | 7,641,436 |
| Jan 20, 2026 | 4.60 | 4.67 | 4.60 | 4.64 | 4.55 | -0.64% | 6,254,767 |
| Jan 19, 2026 | 4.69 | 4.69 | 4.64 | 4.67 | 4.58 | -0.43% | 3,966,620 |
| Jan 16, 2026 | 4.68 | 4.70 | 4.65 | 4.69 | 4.60 | -0.42% | 6,198,598 |
| Jan 15, 2026 | 4.72 | 4.73 | 4.67 | 4.71 | 4.62 | -0.21% | 4,903,128 |
| Jan 14, 2026 | 4.76 | 4.77 | 4.70 | 4.72 | 4.63 | -0.63% | 5,585,968 |
| Jan 13, 2026 | 4.76 | 4.78 | 4.73 | 4.75 | 4.66 | - | 4,933,131 |
| Jan 12, 2026 | 4.80 | 4.89 | 4.69 | 4.75 | 4.66 | -2.06% | 5,414,463 |
| Jan 9, 2026 | 4.83 | 4.85 | 4.79 | 4.85 | 4.76 | 1.25% | 5,117,469 |
| Jan 8, 2026 | 4.70 | 4.80 | 4.70 | 4.79 | 4.70 | 0.84% | 6,058,017 |
| Jan 7, 2026 | 4.65 | 4.76 | 4.64 | 4.75 | 4.66 | 1.50% | 4,373,009 |