Medibank Private Limited (ASX:MPL)
Australia · Delayed Price · Currency is AUD 5.04
-0.06 (-1.18%)
Aug 1, 2025, 4:10 PM AEST
Medibank Private Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.08 | 5.08 | 5.00 | 5.04 | 5.04 | -1.18% | 4,837,764 |
| Jul 31, 2025 | 5.09 | 5.11 | 5.05 | 5.10 | 5.10 | 0.20% | 7,438,640 |
| Jul 30, 2025 | 5.03 | 5.09 | 5.02 | 5.09 | 5.09 | 0.99% | 4,642,515 |
| Jul 29, 2025 | 5.00 | 5.05 | 4.98 | 5.04 | 5.04 | 0.60% | 4,250,823 |
| Jul 28, 2025 | 4.95 | 5.02 | 4.95 | 5.01 | 5.01 | 1.42% | 4,102,894 |
| Jul 25, 2025 | 4.98 | 4.98 | 4.93 | 4.94 | 4.94 | -0.60% | 7,525,833 |
| Jul 24, 2025 | 4.93 | 4.98 | 4.92 | 4.97 | 4.97 | 1.02% | 8,224,669 |
| Jul 23, 2025 | 4.99 | 5.02 | 4.91 | 4.92 | 4.92 | -1.40% | 9,181,082 |
| Jul 22, 2025 | 5.01 | 5.04 | 4.97 | 4.99 | 4.99 | -0.60% | 3,508,104 |
| Jul 21, 2025 | 5.02 | 5.05 | 5.00 | 5.02 | 5.02 | - | 2,291,073 |
| Jul 18, 2025 | 5.05 | 5.12 | 5.00 | 5.02 | 5.02 | -2.52% | 6,744,796 |
| Jul 17, 2025 | 5.15 | 5.19 | 5.13 | 5.15 | 5.15 | 0.98% | 5,524,315 |
| Jul 16, 2025 | 5.07 | 5.13 | 5.06 | 5.10 | 5.10 | -0.20% | 3,390,918 |
| Jul 15, 2025 | 5.11 | 5.14 | 5.06 | 5.11 | 5.11 | 0.99% | 3,546,121 |
| Jul 14, 2025 | 5.02 | 5.07 | 5.01 | 5.06 | 5.06 | 0.60% | 4,005,183 |
| Jul 11, 2025 | 5.02 | 5.07 | 5.00 | 5.03 | 5.03 | -0.98% | 4,811,286 |
| Jul 10, 2025 | 5.06 | 5.15 | 5.03 | 5.08 | 5.08 | 1.20% | 5,608,582 |
| Jul 9, 2025 | 4.98 | 5.05 | 4.98 | 5.02 | 5.02 | - | 3,665,773 |
| Jul 8, 2025 | 5.01 | 5.06 | 5.00 | 5.02 | 5.02 | -0.20% | 4,604,179 |
| Jul 7, 2025 | 5.00 | 5.05 | 5.00 | 5.03 | 5.03 | 0.40% | 2,753,032 |
| Jul 4, 2025 | 4.98 | 5.05 | 4.96 | 5.01 | 5.01 | 0.80% | 2,345,267 |
| Jul 3, 2025 | 5.06 | 5.10 | 4.95 | 4.97 | 4.97 | -1.78% | 6,429,957 |
| Jul 2, 2025 | 5.05 | 5.19 | 5.05 | 5.06 | 5.06 | -1.75% | 10,992,285 |
| Jul 1, 2025 | 5.22 | 5.31 | 5.13 | 5.15 | 5.15 | 1.98% | 11,858,786 |
| Jun 30, 2025 | 5.01 | 5.08 | 4.98 | 5.05 | 5.05 | 1.41% | 6,642,266 |
| Jun 27, 2025 | 5.04 | 5.05 | 4.96 | 4.98 | 4.98 | -0.40% | 5,473,821 |
| Jun 26, 2025 | 4.97 | 5.03 | 4.96 | 5.00 | 5.00 | 0.40% | 5,257,469 |
| Jun 25, 2025 | 4.98 | 5.03 | 4.97 | 4.98 | 4.98 | - | 5,027,016 |
| Jun 24, 2025 | 4.95 | 5.02 | 4.94 | 4.98 | 4.98 | 1.01% | 5,355,676 |
| Jun 23, 2025 | 4.90 | 4.99 | 4.89 | 4.93 | 4.93 | 1.02% | 5,735,425 |
| Jun 20, 2025 | 4.83 | 4.90 | 4.82 | 4.88 | 4.88 | 0.62% | 14,844,376 |
| Jun 19, 2025 | 4.87 | 4.88 | 4.83 | 4.85 | 4.85 | -0.61% | 5,603,115 |
| Jun 18, 2025 | 4.92 | 4.97 | 4.88 | 4.88 | 4.88 | -0.41% | 6,243,653 |
| Jun 17, 2025 | 4.90 | 4.93 | 4.90 | 4.90 | 4.90 | -0.20% | 4,074,863 |
| Jun 16, 2025 | 4.91 | 4.93 | 4.90 | 4.91 | 4.91 | 0.20% | 2,885,406 |
| Jun 13, 2025 | 4.93 | 4.93 | 4.88 | 4.90 | 4.90 | -0.41% | 4,351,931 |
| Jun 12, 2025 | 4.91 | 4.93 | 4.89 | 4.92 | 4.92 | 0.82% | 5,027,368 |
| Jun 11, 2025 | 4.88 | 4.92 | 4.88 | 4.88 | 4.88 | -0.41% | 3,930,815 |
| Jun 10, 2025 | 4.85 | 4.91 | 4.84 | 4.90 | 4.90 | 1.03% | 4,091,030 |
| Jun 6, 2025 | 4.92 | 4.95 | 4.84 | 4.85 | 4.85 | -1.02% | 3,917,625 |
| Jun 5, 2025 | 4.86 | 4.90 | 4.85 | 4.90 | 4.90 | 0.41% | 6,110,210 |
| Jun 4, 2025 | 4.95 | 4.95 | 4.85 | 4.88 | 4.88 | -1.61% | 7,492,079 |
| Jun 3, 2025 | 4.90 | 4.96 | 4.87 | 4.96 | 4.96 | 1.85% | 8,956,339 |
| Jun 2, 2025 | 4.78 | 4.90 | 4.78 | 4.87 | 4.87 | 2.10% | 5,568,708 |
| May 30, 2025 | 4.79 | 4.83 | 4.76 | 4.77 | 4.77 | -1.04% | 22,179,123 |
| May 29, 2025 | 4.82 | 4.85 | 4.80 | 4.82 | 4.82 | 0.21% | 3,829,352 |
| May 28, 2025 | 4.83 | 4.85 | 4.79 | 4.81 | 4.81 | -0.62% | 6,464,544 |
| May 27, 2025 | 4.82 | 4.85 | 4.81 | 4.84 | 4.84 | 0.21% | 4,605,538 |
| May 26, 2025 | 4.79 | 4.86 | 4.79 | 4.83 | 4.83 | 0.21% | 3,593,113 |
| May 23, 2025 | 4.82 | 4.85 | 4.81 | 4.82 | 4.82 | -0.21% | 2,846,797 |