Medibank Private Limited (ASX:MPL)
Australia · Delayed Price · Currency is AUD 4.810
-0.030 (-0.62%)
Sep 1, 2026, 4:10 PM AEST
Medibank Private Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 4.82 | 4.84 | 4.78 | 4.81 | 4.81 | -0.62% | 6,420,325 |
| Aug 31, 2026 | 4.81 | 4.86 | 4.80 | 4.84 | 4.84 | 1.26% | 13,340,758 |
| Aug 28, 2026 | 4.76 | 4.78 | 4.72 | 4.78 | 4.78 | 1.06% | 4,497,776 |
| Aug 27, 2026 | 4.85 | 4.85 | 4.71 | 4.73 | 4.73 | -1.25% | 10,016,574 |
| Aug 26, 2026 | 4.87 | 4.87 | 4.79 | 4.79 | 4.79 | -0.83% | 6,613,670 |
| Aug 25, 2026 | 4.77 | 4.86 | 4.74 | 4.83 | 4.83 | 1.47% | 7,149,642 |
| Aug 24, 2026 | 4.84 | 4.87 | 4.75 | 4.76 | 4.76 | -3.84% | 11,986,542 |
| Aug 21, 2026 | 4.75 | 4.96 | 4.70 | 4.95 | 4.95 | 5.10% | 18,129,441 |
| Aug 20, 2026 | 4.53 | 4.79 | 4.41 | 4.71 | 4.71 | -6.36% | 24,660,810 |
| Aug 19, 2026 | 5.06 | 5.08 | 5.01 | 5.03 | 5.03 | 0.20% | 4,631,346 |
| Aug 18, 2026 | 5.04 | 5.06 | 4.99 | 5.02 | 5.02 | -0.59% | 4,396,207 |
| Aug 17, 2026 | 5.10 | 5.11 | 5.04 | 5.05 | 5.05 | -0.79% | 5,587,771 |
| Aug 14, 2026 | 5.07 | 5.10 | 5.05 | 5.09 | 5.09 | 0.39% | 6,410,155 |
| Aug 13, 2026 | 5.13 | 5.13 | 5.05 | 5.07 | 5.07 | -1.17% | 8,080,745 |
| Aug 12, 2026 | 5.20 | 5.21 | 5.10 | 5.13 | 5.13 | -1.54% | 5,191,201 |
| Aug 11, 2026 | 5.19 | 5.22 | 5.14 | 5.21 | 5.21 | 0.19% | 4,829,400 |
| Aug 10, 2026 | 5.24 | 5.28 | 5.18 | 5.20 | 5.20 | -1.52% | 4,636,658 |
| Aug 7, 2026 | 5.28 | 5.31 | 5.25 | 5.28 | 5.28 | 0.19% | 5,473,213 |
| Aug 6, 2026 | 5.20 | 5.27 | 5.20 | 5.27 | 5.27 | 0.76% | 6,188,507 |
| Aug 5, 2026 | 5.23 | 5.24 | 5.16 | 5.23 | 5.23 | - | 5,654,249 |
| Aug 4, 2026 | 5.18 | 5.23 | 5.15 | 5.23 | 5.23 | 0.97% | 6,267,112 |
| Aug 3, 2026 | 5.17 | 5.21 | 5.15 | 5.18 | 5.18 | 0.19% | 4,535,664 |
| Jul 31, 2026 | 5.20 | 5.21 | 5.13 | 5.17 | 5.17 | -0.39% | 8,020,848 |
| Jul 30, 2026 | 5.24 | 5.26 | 5.13 | 5.19 | 5.19 | -0.95% | 4,466,711 |
| Jul 29, 2026 | 5.20 | 5.30 | 5.19 | 5.24 | 5.24 | 1.16% | 7,162,663 |
| Jul 28, 2026 | 5.10 | 5.21 | 5.10 | 5.18 | 5.18 | 0.78% | 6,115,468 |
| Jul 27, 2026 | 5.14 | 5.17 | 5.11 | 5.14 | 5.14 | 0.39% | 3,745,388 |
| Jul 24, 2026 | 5.12 | 5.15 | 5.10 | 5.12 | 5.12 | 0.20% | 6,013,938 |
| Jul 23, 2026 | 5.11 | 5.17 | 5.10 | 5.11 | 5.11 | - | 7,090,007 |
| Jul 22, 2026 | 5.10 | 5.16 | 5.07 | 5.11 | 5.11 | -0.58% | 6,118,213 |
| Jul 21, 2026 | 5.14 | 5.20 | 5.10 | 5.14 | 5.14 | -0.39% | 5,534,405 |
| Jul 20, 2026 | 5.15 | 5.18 | 5.11 | 5.16 | 5.16 | 0.58% | 4,716,537 |
| Jul 17, 2026 | 5.10 | 5.14 | 5.08 | 5.13 | 5.13 | 1.38% | 4,091,680 |
| Jul 16, 2026 | 5.07 | 5.08 | 5.03 | 5.06 | 5.06 | - | 4,306,508 |
| Jul 15, 2026 | 5.02 | 5.10 | 5.02 | 5.06 | 5.06 | 0.20% | 3,434,891 |
| Jul 14, 2026 | 5.09 | 5.10 | 5.03 | 5.05 | 5.05 | -0.59% | 3,236,558 |
| Jul 13, 2026 | 5.03 | 5.14 | 5.03 | 5.08 | 5.08 | 0.79% | 3,120,192 |
| Jul 10, 2026 | 5.03 | 5.06 | 4.99 | 5.04 | 5.04 | - | 2,652,600 |
| Jul 9, 2026 | 5.05 | 5.07 | 5.02 | 5.04 | 5.04 | -0.20% | 4,432,801 |
| Jul 8, 2026 | 4.98 | 5.05 | 4.94 | 5.05 | 5.05 | 1.00% | 4,691,546 |
| Jul 7, 2026 | 5.00 | 5.00 | 4.94 | 5.00 | 5.00 | 0.60% | 4,787,131 |
| Jul 6, 2026 | 4.99 | 5.00 | 4.88 | 4.97 | 4.97 | -0.60% | 5,000,896 |
| Jul 3, 2026 | 5.00 | 5.04 | 4.94 | 5.00 | 5.00 | 0.20% | 7,729,946 |
| Jul 2, 2026 | 4.92 | 4.99 | 4.89 | 4.99 | 4.99 | 1.42% | 9,959,834 |
| Jul 1, 2026 | 4.92 | 4.98 | 4.91 | 4.92 | 4.92 | -1.01% | 5,975,007 |
| Jun 30, 2026 | 4.98 | 5.04 | 4.97 | 4.97 | 4.97 | - | 7,679,116 |
| Jun 29, 2026 | 4.98 | 5.05 | 4.96 | 4.97 | 4.97 | - | 5,254,465 |
| Jun 26, 2026 | 4.95 | 5.00 | 4.91 | 4.97 | 4.97 | -0.40% | 7,929,773 |
| Jun 25, 2026 | 4.88 | 5.01 | 4.87 | 4.99 | 4.99 | 2.67% | 6,601,451 |
| Jun 24, 2026 | 4.90 | 4.94 | 4.86 | 4.86 | 4.86 | -0.82% | 8,071,075 |