Medibank Private Limited (ASX:MPL)
Australia · Delayed Price · Currency is AUD 4.790
+0.100 (2.13%)
May 19, 2026, 4:10 PM AEST
Medibank Private Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 4.70 | 4.79 | 4.67 | 4.79 | - | 2.03% | 1,805,855 |
| May 18, 2026 | 4.68 | 4.70 | 4.65 | 4.69 | 4.69 | 0.64% | 4,006,627 |
| May 15, 2026 | 4.68 | 4.69 | 4.63 | 4.66 | 4.66 | 1.53% | 4,730,459 |
| May 14, 2026 | 4.54 | 4.63 | 4.50 | 4.59 | 4.59 | 0.66% | 8,538,480 |
| May 13, 2026 | 4.52 | 4.57 | 4.51 | 4.56 | 4.56 | 0.66% | 3,910,839 |
| May 12, 2026 | 4.58 | 4.59 | 4.49 | 4.53 | 4.53 | -0.88% | 3,423,707 |
| May 11, 2026 | 4.56 | 4.60 | 4.54 | 4.57 | 4.57 | -0.44% | 4,831,496 |
| May 8, 2026 | 4.59 | 4.64 | 4.59 | 4.59 | 4.59 | -0.22% | 7,595,025 |
| May 7, 2026 | 4.67 | 4.69 | 4.60 | 4.60 | 4.60 | -1.29% | 9,105,869 |
| May 6, 2026 | 4.68 | 4.74 | 4.66 | 4.66 | 4.66 | 0.22% | 7,449,668 |
| May 5, 2026 | 4.65 | 4.72 | 4.59 | 4.65 | 4.65 | -1.69% | 5,129,176 |
| May 4, 2026 | 4.68 | 4.74 | 4.67 | 4.73 | 4.73 | 0.21% | 6,242,781 |
| May 1, 2026 | 4.69 | 4.76 | 4.66 | 4.72 | 4.72 | 0.64% | 7,340,325 |
| Apr 30, 2026 | 4.60 | 4.69 | 4.59 | 4.69 | 4.69 | 1.74% | 8,124,243 |
| Apr 29, 2026 | 4.56 | 4.65 | 4.54 | 4.61 | 4.61 | 1.54% | 4,961,135 |
| Apr 28, 2026 | 4.58 | 4.60 | 4.53 | 4.54 | 4.54 | -1.30% | 8,690,992 |
| Apr 27, 2026 | 4.61 | 4.65 | 4.57 | 4.60 | 4.60 | -1.08% | 3,888,646 |
| Apr 24, 2026 | 4.59 | 4.67 | 4.58 | 4.65 | 4.65 | 1.75% | 4,720,688 |
| Apr 23, 2026 | 4.68 | 4.70 | 4.47 | 4.57 | 4.57 | -2.97% | 12,356,080 |
| Apr 22, 2026 | 4.69 | 4.75 | 4.68 | 4.71 | 4.71 | 0.86% | 9,749,367 |
| Apr 21, 2026 | 4.68 | 4.69 | 4.66 | 4.67 | 4.67 | 0.21% | 5,112,180 |
| Apr 20, 2026 | 4.68 | 4.69 | 4.62 | 4.66 | 4.66 | -0.21% | 6,281,970 |
| Apr 17, 2026 | 4.62 | 4.67 | 4.61 | 4.67 | 4.67 | 0.21% | 8,431,648 |
| Apr 16, 2026 | 4.69 | 4.69 | 4.64 | 4.66 | 4.66 | 0.22% | 7,931,415 |
| Apr 15, 2026 | 4.55 | 4.65 | 4.55 | 4.65 | 4.65 | 2.20% | 10,480,680 |
| Apr 14, 2026 | 4.56 | 4.57 | 4.52 | 4.55 | 4.55 | 0.66% | 4,408,594 |
| Apr 13, 2026 | 4.48 | 4.53 | 4.47 | 4.52 | 4.52 | - | 4,244,112 |
| Apr 10, 2026 | 4.46 | 4.52 | 4.43 | 4.52 | 4.52 | 1.57% | 5,214,191 |
| Apr 9, 2026 | 4.44 | 4.47 | 4.42 | 4.45 | 4.45 | 0.68% | 5,171,451 |
| Apr 8, 2026 | 4.44 | 4.48 | 4.38 | 4.42 | 4.42 | -0.45% | 7,657,804 |
| Apr 7, 2026 | 4.49 | 4.49 | 4.41 | 4.44 | 4.44 | - | 6,502,418 |
| Apr 2, 2026 | 4.41 | 4.46 | 4.41 | 4.44 | 4.44 | 0.68% | 6,102,817 |
| Apr 1, 2026 | 4.36 | 4.41 | 4.36 | 4.41 | 4.41 | 1.15% | 6,105,811 |
| Mar 31, 2026 | 4.41 | 4.44 | 4.34 | 4.36 | 4.36 | -0.46% | 13,569,850 |
| Mar 30, 2026 | 4.40 | 4.41 | 4.32 | 4.38 | 4.38 | -0.68% | 7,412,586 |
| Mar 27, 2026 | 4.41 | 4.45 | 4.41 | 4.41 | 4.41 | -0.45% | 4,245,342 |
| Mar 26, 2026 | 4.43 | 4.48 | 4.41 | 4.43 | 4.43 | -1.12% | 6,868,731 |
| Mar 25, 2026 | 4.44 | 4.48 | 4.41 | 4.48 | 4.48 | 1.82% | 11,350,670 |
| Mar 24, 2026 | 4.31 | 4.41 | 4.29 | 4.40 | 4.40 | 2.09% | 13,521,760 |
| Mar 23, 2026 | 4.21 | 4.34 | 4.20 | 4.31 | 4.31 | 2.38% | 7,988,490 |
| Mar 20, 2026 | 4.31 | 4.35 | 4.21 | 4.21 | 4.21 | -2.77% | 20,781,720 |
| Mar 19, 2026 | 4.24 | 4.35 | 4.23 | 4.33 | 4.33 | 0.93% | 9,774,803 |
| Mar 18, 2026 | 4.27 | 4.31 | 4.26 | 4.29 | 4.29 | 0.47% | 5,465,273 |
| Mar 17, 2026 | 4.27 | 4.31 | 4.24 | 4.27 | 4.27 | - | 5,267,679 |
| Mar 16, 2026 | 4.25 | 4.32 | 4.25 | 4.27 | 4.27 | 0.47% | 7,622,221 |
| Mar 13, 2026 | 4.15 | 4.27 | 4.12 | 4.25 | 4.25 | 3.41% | 7,660,381 |
| Mar 12, 2026 | 4.09 | 4.14 | 4.06 | 4.11 | 4.11 | -0.72% | 6,827,111 |
| Mar 11, 2026 | 4.15 | 4.18 | 4.13 | 4.14 | 4.14 | 0.98% | 6,343,826 |
| Mar 10, 2026 | 4.20 | 4.21 | 4.10 | 4.10 | 4.10 | -1.91% | 10,290,720 |
| Mar 9, 2026 | 4.20 | 4.23 | 4.14 | 4.18 | 4.18 | -2.56% | 6,102,096 |