Medibank Private Limited (ASX:MPL)
Australia · Delayed Price · Currency is AUD 4.940
0.00 (0.00%)
Nov 7, 2025, 4:10 PM AEST
Medibank Private Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 4.96 | 5.05 | 4.94 | 4.94 | 4.94 | - | 5,709,501 |
| 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 | -0.41% | 3,203,367 |
| Oct 5, 2025 | 4.85 | 4.87 | 4.84 | 4.85 | 4.85 | 0.62% | 112,213 |
| Oct 3, 2025 | 4.77 | 4.86 | 4.76 | 4.82 | 4.82 | -0.82% | 5,647,652 |
| 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% | 12,121,704 |
| 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 |
| Sep 19, 2025 | 4.82 | 4.89 | 4.82 | 4.89 | 4.89 | 1.66% | 12,734,912 |
| Sep 18, 2025 | 4.88 | 4.88 | 4.81 | 4.81 | 4.81 | -0.82% | 6,677,932 |
| Sep 17, 2025 | 4.85 | 4.87 | 4.83 | 4.85 | 4.85 | -0.61% | 5,795,155 |
| Sep 16, 2025 | 4.85 | 4.89 | 4.84 | 4.88 | 4.88 | 0.41% | 6,519,240 |
| Sep 15, 2025 | 4.83 | 4.87 | 4.82 | 4.86 | 4.86 | -0.41% | 3,318,546 |
| Sep 12, 2025 | 4.90 | 4.92 | 4.87 | 4.88 | 4.88 | 0.21% | 4,933,599 |
| Sep 11, 2025 | 4.88 | 4.91 | 4.84 | 4.87 | 4.87 | -1.02% | 6,050,815 |
| Sep 10, 2025 | 4.83 | 4.92 | 4.82 | 4.92 | 4.92 | -0.81% | 6,972,096 |
| Sep 9, 2025 | 4.97 | 5.00 | 4.93 | 4.96 | 4.86 | -0.60% | 5,861,450 |
| Sep 8, 2025 | 5.05 | 5.07 | 4.99 | 4.99 | 4.89 | -1.77% | 4,979,793 |
| Sep 5, 2025 | 5.08 | 5.11 | 5.02 | 5.08 | 4.98 | 1.20% | 5,258,065 |
| Sep 4, 2025 | 5.00 | 5.04 | 4.98 | 5.02 | 4.92 | 1.21% | 3,982,983 |
| Sep 3, 2025 | 4.98 | 5.02 | 4.93 | 4.96 | 4.86 | -1.20% | 6,493,485 |
| Sep 2, 2025 | 5.00 | 5.03 | 4.98 | 5.02 | 4.92 | 0.60% | 4,512,295 |