Medibank Private Limited (ASX:MPL)
Australia · Delayed Price · Currency is AUD 4.770
-0.060 (-1.24%)
Dec 24, 2025, 2:16 PM AEST
Medibank Private Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 4.78 | 4.80 | 4.75 | 4.77 | 4.77 | -1.24% | 1,814,381 |
| Dec 23, 2025 | 4.75 | 4.83 | 4.74 | 4.83 | 4.83 | 1.26% | 4,927,751 |
| Dec 22, 2025 | 4.76 | 4.79 | 4.75 | 4.77 | 4.77 | 0.21% | 3,070,122 |
| Dec 19, 2025 | 4.78 | 4.80 | 4.76 | 4.76 | 4.76 | -0.42% | 11,573,590 |
| Dec 18, 2025 | 4.79 | 4.83 | 4.76 | 4.78 | 4.78 | - | 5,594,602 |
| Dec 17, 2025 | 4.75 | 4.81 | 4.70 | 4.78 | 4.78 | -0.21% | 6,345,469 |
| Dec 16, 2025 | 4.79 | 4.82 | 4.75 | 4.79 | 4.79 | 0.42% | 7,346,110 |
| Dec 15, 2025 | 4.78 | 4.78 | 4.70 | 4.77 | 4.77 | 1.71% | 5,172,026 |
| Dec 12, 2025 | 4.70 | 4.71 | 4.67 | 4.69 | 4.69 | 0.43% | 4,874,817 |
| Dec 11, 2025 | 4.61 | 4.67 | 4.60 | 4.67 | 4.67 | 0.21% | 6,273,576 |
| Dec 10, 2025 | 4.66 | 4.69 | 4.63 | 4.66 | 4.66 | 0.22% | 6,482,718 |
| Dec 9, 2025 | 4.55 | 4.66 | 4.54 | 4.65 | 4.65 | 2.65% | 6,747,971 |
| Dec 8, 2025 | 4.49 | 4.54 | 4.45 | 4.53 | 4.53 | 0.67% | 5,126,551 |
| Dec 5, 2025 | 4.48 | 4.52 | 4.45 | 4.50 | 4.50 | -0.88% | 11,749,170 |
| Dec 4, 2025 | 4.58 | 4.59 | 4.50 | 4.54 | 4.54 | -1.52% | 8,314,435 |
| Dec 3, 2025 | 4.62 | 4.65 | 4.58 | 4.61 | 4.61 | -0.65% | 5,847,488 |
| Dec 2, 2025 | 4.65 | 4.66 | 4.61 | 4.64 | 4.64 | -0.22% | 8,162,276 |
| Dec 1, 2025 | 4.73 | 4.76 | 4.65 | 4.65 | 4.65 | -2.11% | 8,066,722 |
| 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 |