Medibank Private Limited (ASX:MPL)
Australia · Delayed Price · Currency is AUD 4.850
-0.030 (-0.61%)
Sep 17, 2025, 4:10 PM AEST
Medibank Private Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 4.85 | 4.87 | 4.83 | 4.85 | 4.85 | -0.61% | 5,769,755 |
| 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 |
| Sep 1, 2025 | 5.09 | 5.10 | 4.94 | 4.99 | 4.89 | -2.16% | 5,063,959 |
| Aug 29, 2025 | 5.05 | 5.14 | 5.04 | 5.10 | 5.00 | 1.59% | 7,007,272 |
| Aug 28, 2025 | 5.19 | 5.19 | 4.83 | 5.02 | 4.92 | -2.52% | 12,394,648 |
| Aug 27, 2025 | 5.09 | 5.15 | 5.06 | 5.15 | 5.04 | 0.98% | 5,643,600 |
| Aug 26, 2025 | 5.15 | 5.21 | 5.10 | 5.10 | 5.00 | -0.97% | 9,612,509 |
| Aug 25, 2025 | 5.23 | 5.24 | 5.15 | 5.15 | 5.04 | -1.34% | 4,400,698 |
| Aug 22, 2025 | 5.24 | 5.27 | 5.22 | 5.22 | 5.11 | -0.76% | 4,267,455 |
| Aug 21, 2025 | 5.27 | 5.28 | 5.22 | 5.26 | 5.15 | 0.57% | 4,028,983 |
| Aug 20, 2025 | 5.24 | 5.27 | 5.21 | 5.23 | 5.12 | 0.97% | 6,997,187 |
| Aug 19, 2025 | 5.20 | 5.20 | 5.15 | 5.18 | 5.07 | - | 3,313,195 |
| Aug 18, 2025 | 5.15 | 5.19 | 5.15 | 5.18 | 5.07 | 0.19% | 3,672,610 |
| Aug 15, 2025 | 5.12 | 5.18 | 5.12 | 5.17 | 5.06 | 0.98% | 3,378,106 |
| Aug 14, 2025 | 5.10 | 5.13 | 5.07 | 5.12 | 5.01 | 0.99% | 3,255,597 |
| Aug 13, 2025 | 5.11 | 5.11 | 5.06 | 5.07 | 4.97 | - | 2,407,754 |
| Aug 12, 2025 | 5.01 | 5.08 | 5.00 | 5.07 | 4.97 | 1.40% | 3,294,811 |
| Aug 11, 2025 | 5.01 | 5.03 | 4.98 | 5.00 | 4.90 | -0.79% | 4,579,401 |
| Aug 8, 2025 | 5.15 | 5.15 | 5.03 | 5.04 | 4.94 | -2.14% | 4,815,593 |
| Aug 7, 2025 | 5.11 | 5.15 | 5.10 | 5.15 | 5.04 | 0.98% | 3,328,071 |
| Aug 6, 2025 | 5.14 | 5.14 | 5.07 | 5.10 | 5.00 | -0.39% | 5,781,192 |
| Aug 5, 2025 | 5.10 | 5.15 | 5.08 | 5.12 | 5.01 | 1.59% | 4,696,274 |
| Aug 4, 2025 | 5.04 | 5.06 | 5.00 | 5.04 | 4.94 | - | 4,011,219 |
| Aug 1, 2025 | 5.08 | 5.08 | 5.00 | 5.04 | 4.94 | -1.18% | 4,844,144 |
| Jul 31, 2025 | 5.09 | 5.11 | 5.05 | 5.10 | 5.00 | 0.20% | 7,438,640 |
| Jul 30, 2025 | 5.03 | 5.09 | 5.02 | 5.09 | 4.99 | 0.99% | 4,642,515 |
| Jul 29, 2025 | 5.00 | 5.05 | 4.98 | 5.04 | 4.94 | 0.60% | 4,250,823 |
| Jul 28, 2025 | 4.95 | 5.02 | 4.95 | 5.01 | 4.91 | 1.42% | 4,102,894 |
| Jul 25, 2025 | 4.98 | 4.98 | 4.93 | 4.94 | 4.84 | -0.60% | 7,525,833 |
| Jul 24, 2025 | 4.93 | 4.98 | 4.92 | 4.97 | 4.87 | 1.02% | 8,224,669 |
| Jul 23, 2025 | 4.99 | 5.02 | 4.91 | 4.92 | 4.82 | -1.40% | 9,181,082 |
| Jul 22, 2025 | 5.01 | 5.04 | 4.97 | 4.99 | 4.89 | -0.60% | 3,508,104 |
| Jul 21, 2025 | 5.02 | 5.05 | 5.00 | 5.02 | 4.92 | - | 2,291,073 |
| Jul 18, 2025 | 5.05 | 5.12 | 5.00 | 5.02 | 4.92 | -2.52% | 6,744,796 |
| Jul 17, 2025 | 5.15 | 5.19 | 5.13 | 5.15 | 5.04 | 0.98% | 5,524,315 |
| Jul 16, 2025 | 5.07 | 5.13 | 5.06 | 5.10 | 5.00 | -0.20% | 3,390,918 |
| Jul 15, 2025 | 5.11 | 5.14 | 5.06 | 5.11 | 5.00 | 0.99% | 3,546,121 |
| Jul 14, 2025 | 5.02 | 5.07 | 5.01 | 5.06 | 4.96 | 0.60% | 4,005,183 |
| Jul 11, 2025 | 5.02 | 5.07 | 5.00 | 5.03 | 4.93 | -0.98% | 4,811,286 |
| Jul 10, 2025 | 5.06 | 5.15 | 5.03 | 5.08 | 4.98 | 1.20% | 5,608,582 |