Medibank Private Limited (ASX:MPL)
Australia · Delayed Price · Currency is AUD 4.600
-0.020 (-0.43%)
At close: Feb 5, 2026
Medibank Private Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 4.62 | 4.64 | 4.59 | 4.62 | - | -0.11% | 1,995,185 |
| Feb 4, 2026 | 4.62 | 4.62 | 4.55 | 4.62 | 4.62 | -0.65% | 4,918,447 |
| Feb 3, 2026 | 4.64 | 4.68 | 4.63 | 4.65 | 4.65 | - | 6,160,569 |
| Feb 2, 2026 | 4.63 | 4.67 | 4.61 | 4.65 | 4.65 | 0.65% | 4,777,876 |
| Jan 30, 2026 | 4.65 | 4.67 | 4.58 | 4.62 | 4.62 | - | 7,917,603 |
| Jan 29, 2026 | 4.62 | 4.66 | 4.58 | 4.62 | 4.62 | -0.22% | 7,534,077 |
| Jan 28, 2026 | 4.56 | 4.63 | 4.53 | 4.63 | 4.63 | 1.54% | 6,377,369 |
| Jan 27, 2026 | 4.48 | 4.58 | 4.48 | 4.56 | 4.56 | 0.22% | 9,091,498 |
| Jan 23, 2026 | 4.58 | 4.63 | 4.54 | 4.55 | 4.55 | -1.30% | 7,057,526 |
| Jan 22, 2026 | 4.71 | 4.73 | 4.61 | 4.61 | 4.61 | -1.91% | 5,690,794 |
| Jan 21, 2026 | 4.61 | 4.71 | 4.59 | 4.70 | 4.70 | 1.29% | 7,466,436 |
| Jan 20, 2026 | 4.60 | 4.67 | 4.60 | 4.64 | 4.64 | -0.64% | 6,254,767 |
| Jan 19, 2026 | 4.69 | 4.69 | 4.64 | 4.67 | 4.67 | -0.43% | 3,966,620 |
| Jan 16, 2026 | 4.68 | 4.70 | 4.65 | 4.69 | 4.69 | -0.42% | 6,198,598 |
| Jan 15, 2026 | 4.72 | 4.73 | 4.67 | 4.71 | 4.71 | -0.21% | 4,903,128 |
| Jan 14, 2026 | 4.76 | 4.77 | 4.70 | 4.72 | 4.72 | -0.63% | 5,010,850 |
| Jan 13, 2026 | 4.76 | 4.78 | 4.73 | 4.75 | 4.75 | - | 4,933,131 |
| Jan 12, 2026 | 4.80 | 4.89 | 4.69 | 4.75 | 4.75 | -2.06% | 5,246,683 |
| Jan 9, 2026 | 4.83 | 4.85 | 4.79 | 4.85 | 4.85 | 1.25% | 4,553,379 |
| Jan 8, 2026 | 4.70 | 4.80 | 4.70 | 4.79 | 4.79 | 0.84% | 5,986,384 |
| Jan 7, 2026 | 4.65 | 4.76 | 4.64 | 4.75 | 4.75 | 1.50% | 4,373,009 |
| Jan 6, 2026 | 4.72 | 4.74 | 4.67 | 4.68 | 4.68 | -1.47% | 4,859,400 |
| Jan 5, 2026 | 4.78 | 4.80 | 4.74 | 4.75 | 4.75 | -1.25% | 3,520,161 |
| Jan 2, 2026 | 4.79 | 4.83 | 4.79 | 4.81 | 4.81 | 0.42% | 2,022,662 |
| Dec 31, 2025 | 4.81 | 4.82 | 4.78 | 4.79 | 4.79 | -0.42% | 1,806,150 |
| Dec 30, 2025 | 4.78 | 4.84 | 4.78 | 4.81 | 4.81 | 1.26% | 2,955,344 |
| Dec 29, 2025 | 4.76 | 4.80 | 4.75 | 4.75 | 4.75 | -0.42% | 3,628,534 |
| 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 |