Medibank Private Limited (ASX:MPL)
Australia · Delayed Price · Currency is AUD 5.21
+0.06 (1.17%)
Nov 6, 2026, 4:10 PM AEDT
Medibank Private Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5.17 | 5.23 | 5.14 | 5.21 | 5.21 | 1.17% | 7,669,446 |
| Nov 5, 2026 | 5.20 | 5.20 | 5.13 | 5.15 | 5.15 | 0.19% | 7,937,225 |
| Nov 4, 2026 | 5.11 | 5.17 | 5.09 | 5.14 | 5.14 | - | 8,360,482 |
| Nov 3, 2026 | 5.05 | 5.14 | 5.05 | 5.14 | 5.14 | 1.38% | 9,645,299 |
| Nov 2, 2026 | 5.10 | 5.16 | 5.07 | 5.07 | 5.07 | -0.39% | 9,401,521 |
| Oct 30, 2026 | 5.05 | 5.15 | 5.04 | 5.09 | 5.09 | 1.60% | 6,826,329 |
| Oct 29, 2026 | 4.97 | 5.05 | 4.90 | 5.01 | 5.01 | 2.04% | 8,770,147 |
| Oct 28, 2026 | 5.00 | 5.04 | 4.91 | 4.91 | 4.91 | -2.77% | 8,364,305 |
| Oct 27, 2026 | 5.04 | 5.06 | 5.01 | 5.05 | 5.05 | - | 6,772,328 |
| Oct 26, 2026 | 4.97 | 5.10 | 4.91 | 5.05 | 5.05 | 1.20% | 7,840,833 |
| Oct 23, 2026 | 4.96 | 4.99 | 4.91 | 4.99 | 4.99 | 1.22% | 9,045,340 |
| Oct 22, 2026 | 4.83 | 4.94 | 4.82 | 4.93 | 4.93 | 2.07% | 6,229,665 |
| Oct 21, 2026 | 4.81 | 4.86 | 4.79 | 4.83 | 4.83 | 1.05% | 5,305,677 |
| Oct 20, 2026 | 4.73 | 4.80 | 4.71 | 4.78 | 4.78 | 0.63% | 4,692,327 |
| Oct 19, 2026 | 4.75 | 4.81 | 4.70 | 4.75 | 4.75 | 0.21% | 5,507,477 |
| Oct 16, 2026 | 4.80 | 4.81 | 4.73 | 4.74 | 4.74 | -0.84% | 9,094,153 |
| Oct 15, 2026 | 4.71 | 4.82 | 4.70 | 4.78 | 4.78 | 2.58% | 9,734,912 |
| Oct 14, 2026 | 4.66 | 4.69 | 4.62 | 4.66 | 4.66 | -0.43% | 6,739,658 |
| Oct 13, 2026 | 4.64 | 4.69 | 4.62 | 4.68 | 4.68 | 0.86% | 6,061,396 |
| Oct 12, 2026 | 4.63 | 4.65 | 4.59 | 4.64 | 4.64 | - | 3,313,517 |
| Oct 9, 2026 | 4.57 | 4.64 | 4.57 | 4.64 | 4.64 | 1.53% | 4,833,186 |
| Oct 8, 2026 | 4.55 | 4.60 | 4.54 | 4.57 | 4.57 | 0.44% | 6,956,537 |
| Oct 7, 2026 | 4.51 | 4.56 | 4.50 | 4.55 | 4.55 | 0.44% | 3,453,864 |
| Oct 6, 2026 | 4.51 | 4.55 | 4.49 | 4.53 | 4.53 | 0.67% | 3,838,612 |
| Oct 5, 2026 | 4.55 | 4.56 | 4.50 | 4.50 | 4.50 | -0.66% | 2,427,743 |
| Oct 2, 2026 | 4.56 | 4.60 | 4.52 | 4.53 | 4.53 | 0.44% | 4,958,092 |
| Oct 1, 2026 | 4.55 | 4.59 | 4.49 | 4.51 | 4.51 | -2.38% | 5,778,714 |
| Sep 30, 2026 | 4.54 | 4.65 | 4.53 | 4.62 | 4.62 | 1.54% | 10,604,326 |
| Sep 29, 2026 | 4.53 | 4.60 | 4.53 | 4.55 | 4.55 | - | 4,787,005 |
| Sep 28, 2026 | 4.51 | 4.58 | 4.50 | 4.55 | 4.55 | 0.22% | 6,024,606 |
| Sep 25, 2026 | 4.56 | 4.57 | 4.52 | 4.54 | 4.54 | -0.44% | 3,765,399 |
| Sep 24, 2026 | 4.57 | 4.57 | 4.53 | 4.56 | 4.56 | - | 5,858,301 |
| Sep 23, 2026 | 4.53 | 4.58 | 4.51 | 4.56 | 4.56 | -0.65% | 3,709,773 |
| Sep 22, 2026 | 4.63 | 4.65 | 4.59 | 4.59 | 4.59 | -0.86% | 5,075,820 |
| Sep 21, 2026 | 4.55 | 4.63 | 4.55 | 4.63 | 4.63 | 1.31% | 3,709,866 |
| Sep 18, 2026 | 4.60 | 4.63 | 4.57 | 4.57 | 4.57 | -0.87% | 10,735,153 |
| Sep 17, 2026 | 4.69 | 4.69 | 4.61 | 4.61 | 4.61 | -0.22% | 8,492,327 |
| Sep 16, 2026 | 4.68 | 4.71 | 4.59 | 4.62 | 4.62 | -1.49% | 8,910,760 |
| Sep 15, 2026 | 4.65 | 4.71 | 4.65 | 4.69 | 4.69 | 1.30% | 6,177,675 |
| Sep 14, 2026 | 4.61 | 4.66 | 4.61 | 4.63 | 4.63 | 0.43% | 3,487,215 |
| Sep 11, 2026 | 4.53 | 4.63 | 4.53 | 4.61 | 4.61 | 1.10% | 5,677,326 |
| Sep 10, 2026 | 4.53 | 4.57 | 4.52 | 4.56 | 4.56 | 0.22% | 6,282,319 |
| Sep 9, 2026 | 4.56 | 4.58 | 4.53 | 4.55 | 4.55 | -0.66% | 6,417,805 |
| Sep 8, 2026 | 4.63 | 4.65 | 4.58 | 4.58 | 4.58 | -1.72% | 5,274,113 |
| Sep 7, 2026 | 4.67 | 4.67 | 4.62 | 4.66 | 4.66 | - | 6,808,877 |
| Sep 4, 2026 | 4.71 | 4.73 | 4.65 | 4.66 | 4.66 | -0.21% | 9,668,971 |
| Sep 3, 2026 | 4.70 | 4.73 | 4.67 | 4.67 | 4.67 | -0.64% | 7,257,573 |
| Sep 2, 2026 | 4.82 | 4.82 | 4.70 | 4.70 | 4.70 | -0.02% | 12,837,290 |
| Sep 1, 2026 | 4.82 | 4.84 | 4.78 | 4.81 | 4.70 | -0.62% | 6,453,802 |
| Aug 31, 2026 | 4.81 | 4.86 | 4.80 | 4.84 | 4.73 | 1.26% | 13,340,758 |