Medibank Private Limited (ASX:MPL)
Australia · Delayed Price · Currency is AUD 4.540
-0.020 (-0.44%)
Sep 25, 2026, 4:10 PM AEST
Medibank Private Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 4.76 | 4.78 | 4.72 | 4.78 | 4.67 | 1.06% | 4,497,776 |
| Aug 27, 2026 | 4.85 | 4.85 | 4.71 | 4.73 | 4.62 | -1.25% | 12,041,566 |
| Aug 26, 2026 | 4.87 | 4.87 | 4.79 | 4.79 | 4.68 | -0.83% | 6,613,670 |
| Aug 25, 2026 | 4.77 | 4.86 | 4.74 | 4.83 | 4.72 | 1.47% | 7,149,642 |
| Aug 24, 2026 | 4.84 | 4.87 | 4.75 | 4.76 | 4.65 | -3.84% | 11,986,542 |
| Aug 21, 2026 | 4.75 | 4.96 | 4.70 | 4.95 | 4.84 | 5.10% | 18,129,441 |
| Aug 20, 2026 | 4.53 | 4.79 | 4.41 | 4.71 | 4.60 | -6.36% | 25,202,527 |
| Aug 19, 2026 | 5.06 | 5.08 | 5.01 | 5.03 | 4.92 | 0.20% | 4,634,511 |
| Aug 18, 2026 | 5.04 | 5.06 | 4.99 | 5.02 | 4.91 | -0.59% | 4,460,340 |
| Aug 17, 2026 | 5.10 | 5.11 | 5.04 | 5.05 | 4.94 | -0.79% | 5,622,455 |
| Aug 14, 2026 | 5.07 | 5.10 | 5.05 | 5.09 | 4.97 | 0.39% | 6,410,155 |
| Aug 13, 2026 | 5.13 | 5.13 | 5.05 | 5.07 | 4.96 | -1.17% | 8,080,745 |
| Aug 12, 2026 | 5.20 | 5.21 | 5.10 | 5.13 | 5.01 | -1.54% | 5,191,201 |
| Aug 11, 2026 | 5.19 | 5.22 | 5.14 | 5.21 | 5.09 | 0.19% | 4,829,400 |
| Aug 10, 2026 | 5.24 | 5.28 | 5.18 | 5.20 | 5.08 | -1.52% | 4,636,658 |
| Aug 7, 2026 | 5.28 | 5.31 | 5.25 | 5.28 | 5.16 | 0.19% | 5,473,213 |
| Aug 6, 2026 | 5.20 | 5.27 | 5.20 | 5.27 | 5.15 | 0.76% | 6,188,507 |
| Aug 5, 2026 | 5.23 | 5.24 | 5.16 | 5.23 | 5.11 | - | 5,654,249 |
| Aug 4, 2026 | 5.18 | 5.23 | 5.15 | 5.23 | 5.11 | 0.97% | 6,267,112 |
| Aug 3, 2026 | 5.17 | 5.21 | 5.15 | 5.18 | 5.06 | 0.19% | 4,535,664 |
| Jul 31, 2026 | 5.20 | 5.21 | 5.13 | 5.17 | 5.05 | -0.39% | 8,020,848 |
| Jul 30, 2026 | 5.24 | 5.26 | 5.13 | 5.19 | 5.07 | -0.95% | 4,466,711 |
| Jul 29, 2026 | 5.20 | 5.30 | 5.19 | 5.24 | 5.12 | 1.16% | 7,162,663 |
| Jul 28, 2026 | 5.10 | 5.21 | 5.10 | 5.18 | 5.06 | 0.78% | 6,115,468 |
| Jul 27, 2026 | 5.14 | 5.17 | 5.11 | 5.14 | 5.02 | 0.39% | 3,745,388 |
| Jul 24, 2026 | 5.12 | 5.15 | 5.10 | 5.12 | 5.00 | 0.20% | 6,013,938 |
| Jul 23, 2026 | 5.11 | 5.17 | 5.10 | 5.11 | 4.99 | - | 7,090,007 |
| Jul 22, 2026 | 5.10 | 5.16 | 5.07 | 5.11 | 4.99 | -0.58% | 6,118,213 |
| Jul 21, 2026 | 5.14 | 5.20 | 5.10 | 5.14 | 5.02 | -0.39% | 5,534,405 |
| Jul 20, 2026 | 5.15 | 5.18 | 5.11 | 5.16 | 5.04 | 0.58% | 4,716,537 |