Medibank Private Limited (ASX:MPL)
Australia
· Delayed Price · Currency is AUD 4.290
-0.030 (-0.69%)
At close: Mar 6, 2026
Medibank Private Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.30 | 4.35 | 4.30 | 4.32 | - | - | 4,774,836 |
| Mar 5, 2026 | 4.38 | 4.41 | 4.31 | 4.32 | 4.32 | -0.46% | 7,013,671 |
| Mar 4, 2026 | 4.38 | 4.41 | 4.34 | 4.34 | 4.34 | -1.36% | 6,075,703 |
| Mar 3, 2026 | 4.38 | 4.43 | 4.38 | 4.40 | 4.40 | - | 8,857,852 |
| Mar 2, 2026 | 4.37 | 4.44 | 4.35 | 4.40 | 4.40 | 0.46% | 6,034,672 |
| Feb 27, 2026 | 4.41 | 4.42 | 4.37 | 4.38 | 4.38 | - | 12,557,810 |
| Feb 26, 2026 | 4.40 | 4.41 | 4.35 | 4.38 | 4.38 | -1.13% | 6,903,363 |
| Feb 25, 2026 | 4.46 | 4.46 | 4.40 | 4.43 | 4.35 | 0.23% | 8,169,611 |
| Feb 24, 2026 | 4.47 | 4.48 | 4.36 | 4.42 | 4.34 | -0.67% | 9,516,908 |
| Feb 23, 2026 | 4.46 | 4.49 | 4.45 | 4.45 | 4.37 | -0.45% | 7,001,477 |
| Feb 20, 2026 | 4.48 | 4.54 | 4.45 | 4.47 | 4.39 | -1.11% | 9,270,021 |
| Feb 19, 2026 | 4.60 | 4.63 | 4.45 | 4.52 | 4.44 | -5.64% | 16,085,560 |
| Feb 18, 2026 | 4.58 | 4.86 | 4.58 | 4.79 | 4.70 | 5.97% | 15,673,470 |
| Feb 17, 2026 | 4.49 | 4.52 | 4.47 | 4.52 | 4.44 | 0.44% | 4,845,423 |
| Feb 16, 2026 | 4.47 | 4.52 | 4.45 | 4.50 | 4.42 | 0.45% | 3,231,986 |
| Feb 13, 2026 | 4.47 | 4.52 | 4.44 | 4.48 | 4.40 | - | 15,004,460 |
| Feb 12, 2026 | 4.59 | 4.60 | 4.46 | 4.48 | 4.40 | -2.18% | 5,685,154 |
| Feb 11, 2026 | 4.57 | 4.58 | 4.50 | 4.58 | 4.49 | 0.44% | 4,742,680 |
| Feb 10, 2026 | 4.60 | 4.61 | 4.53 | 4.56 | 4.47 | -0.65% | 4,481,410 |
| Feb 9, 2026 | 4.58 | 4.61 | 4.56 | 4.59 | 4.50 | 0.44% | 4,128,719 |
| Feb 6, 2026 | 4.59 | 4.61 | 4.53 | 4.57 | 4.48 | -0.65% | 4,998,964 |
| Feb 5, 2026 | 4.62 | 4.64 | 4.59 | 4.60 | 4.51 | -0.43% | 4,867,079 |
| Feb 4, 2026 | 4.62 | 4.62 | 4.55 | 4.62 | 4.53 | -0.65% | 4,945,617 |
| Feb 3, 2026 | 4.64 | 4.68 | 4.63 | 4.65 | 4.56 | - | 6,160,569 |
| Feb 2, 2026 | 4.63 | 4.67 | 4.61 | 4.65 | 4.56 | 0.65% | 4,791,461 |
| Jan 30, 2026 | 4.65 | 4.67 | 4.58 | 4.62 | 4.53 | - | 7,917,603 |
| Jan 29, 2026 | 4.62 | 4.66 | 4.58 | 4.62 | 4.53 | -0.22% | 8,421,917 |
| Jan 28, 2026 | 4.56 | 4.63 | 4.53 | 4.63 | 4.54 | 1.54% | 6,377,369 |
| Jan 27, 2026 | 4.48 | 4.58 | 4.48 | 4.56 | 4.47 | 0.22% | 9,091,498 |
| Jan 23, 2026 | 4.58 | 4.63 | 4.54 | 4.55 | 4.46 | -1.30% | 7,057,526 |
| Jan 22, 2026 | 4.71 | 4.73 | 4.61 | 4.61 | 4.52 | -1.91% | 5,690,794 |
| Jan 21, 2026 | 4.61 | 4.71 | 4.59 | 4.70 | 4.61 | 1.29% | 7,641,436 |
| Jan 20, 2026 | 4.60 | 4.67 | 4.60 | 4.64 | 4.55 | -0.64% | 6,254,767 |
| Jan 19, 2026 | 4.69 | 4.69 | 4.64 | 4.67 | 4.58 | -0.43% | 3,966,620 |
| Jan 16, 2026 | 4.68 | 4.70 | 4.65 | 4.69 | 4.60 | -0.42% | 6,198,598 |
| Jan 15, 2026 | 4.72 | 4.73 | 4.67 | 4.71 | 4.62 | -0.21% | 4,903,128 |
| Jan 14, 2026 | 4.76 | 4.77 | 4.70 | 4.72 | 4.63 | -0.63% | 5,585,968 |
| Jan 13, 2026 | 4.76 | 4.78 | 4.73 | 4.75 | 4.66 | - | 4,933,131 |
| Jan 12, 2026 | 4.80 | 4.89 | 4.69 | 4.75 | 4.66 | -2.06% | 5,414,463 |
| Jan 9, 2026 | 4.83 | 4.85 | 4.79 | 4.85 | 4.76 | 1.25% | 5,117,469 |
| Jan 8, 2026 | 4.70 | 4.80 | 4.70 | 4.79 | 4.70 | 0.84% | 6,058,017 |
| Jan 7, 2026 | 4.65 | 4.76 | 4.64 | 4.75 | 4.66 | 1.50% | 4,373,009 |
| Jan 6, 2026 | 4.72 | 4.74 | 4.67 | 4.68 | 4.59 | -1.47% | 4,859,400 |
| Jan 5, 2026 | 4.78 | 4.80 | 4.74 | 4.75 | 4.66 | -1.25% | 3,520,161 |
| Jan 2, 2026 | 4.79 | 4.83 | 4.79 | 4.81 | 4.72 | 0.42% | 2,022,662 |
| Dec 31, 2025 | 4.81 | 4.82 | 4.78 | 4.79 | 4.70 | -0.42% | 1,806,150 |
| Dec 30, 2025 | 4.78 | 4.84 | 4.78 | 4.81 | 4.72 | 1.26% | 2,955,344 |
| Dec 29, 2025 | 4.76 | 4.80 | 4.75 | 4.75 | 4.66 | -0.42% | 3,628,534 |
| Dec 24, 2025 | 4.78 | 4.80 | 4.75 | 4.77 | 4.68 | -1.24% | 1,814,381 |
| Dec 23, 2025 | 4.75 | 4.83 | 4.74 | 4.83 | 4.74 | 1.26% | 4,927,751 |
| Dec 22, 2025 | 4.76 | 4.79 | 4.75 | 4.77 | 4.68 | 0.21% | 3,070,122 |
| Dec 19, 2025 | 4.78 | 4.80 | 4.76 | 4.76 | 4.67 | -0.42% | 12,151,960 |
| Dec 18, 2025 | 4.79 | 4.83 | 4.76 | 4.78 | 4.69 | - | 5,594,602 |
| Dec 17, 2025 | 4.75 | 4.81 | 4.70 | 4.78 | 4.69 | -0.21% | 6,373,723 |
| Dec 16, 2025 | 4.79 | 4.82 | 4.75 | 4.79 | 4.70 | 0.42% | 7,346,110 |
| Dec 15, 2025 | 4.78 | 4.78 | 4.70 | 4.77 | 4.68 | 1.71% | 5,172,026 |
| Dec 12, 2025 | 4.70 | 4.71 | 4.67 | 4.69 | 4.60 | 0.43% | 4,922,745 |
| Dec 11, 2025 | 4.61 | 4.67 | 4.60 | 4.67 | 4.58 | 0.21% | 6,273,576 |
| Dec 10, 2025 | 4.66 | 4.69 | 4.63 | 4.66 | 4.57 | 0.22% | 6,958,835 |
| Dec 9, 2025 | 4.55 | 4.66 | 4.54 | 4.65 | 4.56 | 2.65% | 6,747,971 |
| Dec 8, 2025 | 4.49 | 4.54 | 4.45 | 4.53 | 4.45 | 0.67% | 5,126,551 |
| Dec 5, 2025 | 4.48 | 4.52 | 4.45 | 4.50 | 4.42 | -0.88% | 11,749,170 |
| Dec 4, 2025 | 4.58 | 4.59 | 4.50 | 4.54 | 4.45 | -1.52% | 8,314,435 |
| Dec 3, 2025 | 4.62 | 4.65 | 4.58 | 4.61 | 4.52 | -0.65% | 5,847,488 |
| Dec 2, 2025 | 4.65 | 4.66 | 4.61 | 4.64 | 4.55 | -0.22% | 8,207,780 |
| Dec 1, 2025 | 4.73 | 4.76 | 4.65 | 4.65 | 4.56 | -2.11% | 8,066,722 |
| Nov 28, 2025 | 4.76 | 4.77 | 4.74 | 4.75 | 4.66 | -0.63% | 4,360,752 |
| Nov 27, 2025 | 4.80 | 4.80 | 4.71 | 4.78 | 4.69 | -0.21% | 3,576,714 |
| Nov 26, 2025 | 4.77 | 4.82 | 4.75 | 4.79 | 4.70 | 1.27% | 7,307,137 |
| Nov 25, 2025 | 4.83 | 4.85 | 4.71 | 4.73 | 4.64 | -2.67% | 10,383,250 |
| Nov 24, 2025 | 4.75 | 4.86 | 4.71 | 4.86 | 4.77 | 2.32% | 17,406,810 |
| Nov 21, 2025 | 4.77 | 4.79 | 4.71 | 4.75 | 4.66 | -0.84% | 6,641,479 |
| Nov 20, 2025 | 4.77 | 4.83 | 4.77 | 4.79 | 4.70 | -0.42% | 5,010,370 |
| Nov 19, 2025 | 4.80 | 4.81 | 4.75 | 4.81 | 4.72 | - | 3,937,614 |
| Nov 18, 2025 | 4.85 | 4.87 | 4.80 | 4.81 | 4.72 | -1.43% | 3,857,083 |
| Nov 17, 2025 | 4.84 | 4.88 | 4.82 | 4.88 | 4.79 | 0.41% | 2,970,594 |
| Nov 14, 2025 | 4.83 | 4.92 | 4.82 | 4.86 | 4.77 | - | 4,274,849 |
| Nov 13, 2025 | 5.02 | 5.02 | 4.83 | 4.86 | 4.77 | -3.19% | 7,703,612 |
| Nov 12, 2025 | 5.04 | 5.06 | 4.97 | 5.02 | 4.93 | 0.20% | 4,779,061 |
| Nov 11, 2025 | 5.00 | 5.04 | 4.99 | 5.01 | 4.92 | 0.80% | 4,364,622 |
| Nov 10, 2025 | 4.92 | 4.97 | 4.92 | 4.97 | 4.88 | 0.61% | 5,034,888 |
| Nov 7, 2025 | 4.96 | 5.05 | 4.94 | 4.94 | 4.85 | - | 5,732,005 |
| Nov 6, 2025 | 4.93 | 4.99 | 4.92 | 4.94 | 4.85 | 0.82% | 7,061,364 |
| Nov 5, 2025 | 4.91 | 4.94 | 4.88 | 4.90 | 4.81 | 1.24% | 5,374,807 |
| Nov 4, 2025 | 4.88 | 4.90 | 4.84 | 4.84 | 4.75 | -0.82% | 3,703,812 |
| Nov 3, 2025 | 4.91 | 4.92 | 4.81 | 4.88 | 4.79 | - | 5,976,421 |
| Oct 31, 2025 | 4.86 | 4.91 | 4.84 | 4.88 | 4.79 | 0.41% | 7,062,120 |
| Oct 30, 2025 | 4.83 | 4.96 | 4.83 | 4.86 | 4.77 | 0.41% | 6,718,228 |
| Oct 29, 2025 | 4.95 | 4.95 | 4.84 | 4.84 | 4.75 | -1.22% | 3,378,634 |
| Oct 28, 2025 | 4.79 | 4.91 | 4.79 | 4.90 | 4.81 | 2.30% | 7,425,925 |
| Oct 27, 2025 | 4.79 | 4.82 | 4.76 | 4.79 | 4.70 | 0.42% | 4,807,768 |
| Oct 24, 2025 | 4.77 | 4.79 | 4.74 | 4.77 | 4.68 | - | 4,313,696 |
| Oct 23, 2025 | 4.71 | 4.79 | 4.70 | 4.77 | 4.68 | 1.49% | 4,622,277 |
| Oct 22, 2025 | 4.72 | 4.72 | 4.67 | 4.70 | 4.61 | -0.21% | 3,517,834 |
| Oct 21, 2025 | 4.73 | 4.73 | 4.68 | 4.71 | 4.62 | 0.21% | 3,189,817 |
| Oct 20, 2025 | 4.67 | 4.71 | 4.65 | 4.70 | 4.61 | 0.64% | 4,601,525 |
| Oct 17, 2025 | 4.70 | 4.78 | 4.64 | 4.67 | 4.58 | -2.51% | 6,868,103 |
| Oct 16, 2025 | 4.77 | 4.80 | 4.70 | 4.79 | 4.70 | 0.63% | 5,525,805 |
| Oct 15, 2025 | 4.74 | 4.78 | 4.72 | 4.76 | 4.67 | 0.42% | 3,430,014 |
| Oct 14, 2025 | 4.75 | 4.78 | 4.67 | 4.74 | 4.65 | -1.04% | 4,350,419 |