Medibank Private Limited (ASX:MPL)
Australia
· Delayed Price · Currency is AUD 4.500
-0.040 (-0.88%)
At close: Dec 5, 2025
Medibank Private Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.48 | 4.52 | 4.45 | 4.50 | 4.50 | -0.88% | 11,749,170 |
| Dec 4, 2025 | 4.58 | 4.59 | 4.50 | 4.54 | 4.54 | -1.52% | 8,314,435 |
| Dec 3, 2025 | 4.62 | 4.65 | 4.58 | 4.61 | 4.61 | -0.65% | 5,847,488 |
| Dec 2, 2025 | 4.65 | 4.66 | 4.61 | 4.64 | 4.64 | -0.22% | 8,162,276 |
| Dec 1, 2025 | 4.73 | 4.76 | 4.65 | 4.65 | 4.65 | -2.11% | 8,066,722 |
| Nov 28, 2025 | 4.76 | 4.77 | 4.74 | 4.75 | 4.75 | -0.63% | 4,200,585 |
| Nov 27, 2025 | 4.80 | 4.80 | 4.71 | 4.78 | 4.78 | -0.21% | 3,576,714 |
| Nov 26, 2025 | 4.77 | 4.82 | 4.75 | 4.79 | 4.79 | 1.27% | 7,307,137 |
| Nov 25, 2025 | 4.83 | 4.85 | 4.71 | 4.73 | 4.73 | -2.67% | 10,383,250 |
| Nov 24, 2025 | 4.75 | 4.86 | 4.71 | 4.86 | 4.86 | 2.32% | 16,346,100 |
| Nov 21, 2025 | 4.77 | 4.79 | 4.71 | 4.75 | 4.75 | -0.84% | 6,597,959 |
| Nov 20, 2025 | 4.77 | 4.83 | 4.77 | 4.79 | 4.79 | -0.42% | 5,010,370 |
| Nov 19, 2025 | 4.80 | 4.81 | 4.75 | 4.81 | 4.81 | - | 3,937,614 |
| Nov 18, 2025 | 4.85 | 4.87 | 4.80 | 4.81 | 4.81 | -1.43% | 3,857,083 |
| Nov 17, 2025 | 4.84 | 4.88 | 4.82 | 4.88 | 4.88 | 0.41% | 2,970,594 |
| Nov 14, 2025 | 4.83 | 4.92 | 4.82 | 4.86 | 4.86 | - | 4,274,849 |
| Nov 13, 2025 | 5.02 | 5.02 | 4.83 | 4.86 | 4.86 | -3.19% | 7,703,612 |
| Nov 12, 2025 | 5.04 | 5.06 | 4.97 | 5.02 | 5.02 | 0.20% | 4,779,061 |
| Nov 11, 2025 | 5.00 | 5.04 | 4.99 | 5.01 | 5.01 | 0.80% | 4,364,622 |
| Nov 10, 2025 | 4.92 | 4.97 | 4.92 | 4.97 | 4.97 | 0.61% | 5,034,888 |
| Nov 7, 2025 | 4.96 | 5.05 | 4.94 | 4.94 | 4.94 | - | 5,732,005 |
| Nov 6, 2025 | 4.93 | 4.99 | 4.92 | 4.94 | 4.94 | 0.82% | 7,061,364 |
| Nov 5, 2025 | 4.91 | 4.94 | 4.88 | 4.90 | 4.90 | 1.24% | 5,374,807 |
| Nov 4, 2025 | 4.88 | 4.90 | 4.84 | 4.84 | 4.84 | -0.82% | 3,703,812 |
| Nov 3, 2025 | 4.91 | 4.92 | 4.81 | 4.88 | 4.88 | - | 5,976,421 |
| Oct 31, 2025 | 4.86 | 4.91 | 4.84 | 4.88 | 4.88 | 0.41% | 7,062,120 |
| Oct 30, 2025 | 4.83 | 4.96 | 4.83 | 4.86 | 4.86 | 0.41% | 6,718,228 |
| Oct 29, 2025 | 4.95 | 4.95 | 4.84 | 4.84 | 4.84 | -1.22% | 3,378,634 |
| Oct 28, 2025 | 4.79 | 4.91 | 4.79 | 4.90 | 4.90 | 2.30% | 7,425,925 |
| Oct 27, 2025 | 4.79 | 4.82 | 4.76 | 4.79 | 4.79 | 0.42% | 4,807,768 |
| Oct 24, 2025 | 4.77 | 4.79 | 4.74 | 4.77 | 4.77 | - | 4,313,696 |
| Oct 23, 2025 | 4.71 | 4.79 | 4.70 | 4.77 | 4.77 | 1.49% | 4,622,277 |
| Oct 22, 2025 | 4.72 | 4.72 | 4.67 | 4.70 | 4.70 | -0.21% | 3,517,834 |
| Oct 21, 2025 | 4.73 | 4.73 | 4.68 | 4.71 | 4.71 | 0.21% | 3,189,817 |
| Oct 20, 2025 | 4.67 | 4.71 | 4.65 | 4.70 | 4.70 | 0.64% | 4,601,525 |
| Oct 17, 2025 | 4.70 | 4.78 | 4.64 | 4.67 | 4.67 | -2.51% | 6,868,103 |
| Oct 16, 2025 | 4.77 | 4.80 | 4.70 | 4.79 | 4.79 | 0.63% | 5,525,805 |
| Oct 15, 2025 | 4.74 | 4.78 | 4.72 | 4.76 | 4.76 | 0.42% | 3,430,014 |
| Oct 14, 2025 | 4.75 | 4.78 | 4.67 | 4.74 | 4.74 | -1.04% | 4,350,419 |
| Oct 13, 2025 | 4.82 | 4.86 | 4.79 | 4.79 | 4.79 | -0.83% | 4,712,469 |
| Oct 10, 2025 | 4.78 | 4.83 | 4.77 | 4.83 | 4.83 | 0.84% | 6,058,619 |
| Oct 9, 2025 | 4.84 | 4.84 | 4.78 | 4.79 | 4.79 | -0.42% | 3,535,232 |
| Oct 8, 2025 | 4.79 | 4.82 | 4.75 | 4.81 | 4.81 | -0.21% | 12,708,860 |
| Oct 7, 2025 | 4.82 | 4.84 | 4.81 | 4.82 | 4.82 | -0.21% | 3,601,204 |
| Oct 6, 2025 | 4.85 | 4.87 | 4.83 | 4.83 | 4.83 | 0.21% | 3,203,367 |
| Oct 3, 2025 | 4.77 | 4.86 | 4.76 | 4.82 | 4.82 | -0.82% | 4,302,727 |
| Oct 2, 2025 | 4.90 | 4.90 | 4.83 | 4.86 | 4.86 | 0.21% | 5,647,652 |
| Oct 1, 2025 | 4.83 | 4.87 | 4.80 | 4.85 | 4.85 | 0.62% | 3,771,215 |
| Sep 30, 2025 | 4.83 | 4.85 | 4.81 | 4.82 | 4.82 | -0.41% | 6,486,977 |
| Sep 29, 2025 | 4.79 | 4.90 | 4.78 | 4.84 | 4.84 | 0.83% | 7,420,585 |
| Sep 26, 2025 | 4.77 | 4.81 | 4.74 | 4.80 | 4.80 | 0.84% | 5,383,334 |
| Sep 25, 2025 | 4.77 | 4.80 | 4.72 | 4.76 | 4.76 | -1.65% | 12,121,700 |
| Sep 24, 2025 | 4.84 | 4.85 | 4.81 | 4.84 | 4.84 | -0.41% | 5,604,772 |
| Sep 23, 2025 | 4.87 | 4.89 | 4.82 | 4.86 | 4.86 | 0.41% | 5,775,440 |
| Sep 22, 2025 | 4.87 | 4.89 | 4.84 | 4.84 | 4.84 | -1.02% | 4,583,621 |
| Sep 19, 2025 | 4.82 | 4.89 | 4.82 | 4.89 | 4.89 | 1.66% | 12,734,910 |
| Sep 18, 2025 | 4.88 | 4.88 | 4.81 | 4.81 | 4.81 | -0.82% | 6,677,932 |
| Sep 17, 2025 | 4.85 | 4.87 | 4.83 | 4.85 | 4.85 | -0.61% | 5,795,155 |
| Sep 16, 2025 | 4.85 | 4.89 | 4.84 | 4.88 | 4.88 | 0.41% | 6,519,240 |
| Sep 15, 2025 | 4.83 | 4.87 | 4.82 | 4.86 | 4.86 | -0.41% | 3,318,546 |
| Sep 12, 2025 | 4.90 | 4.92 | 4.87 | 4.88 | 4.88 | 0.21% | 4,933,599 |
| Sep 11, 2025 | 4.88 | 4.91 | 4.84 | 4.87 | 4.87 | -1.02% | 6,050,815 |
| Sep 10, 2025 | 4.83 | 4.92 | 4.82 | 4.92 | 4.92 | -0.81% | 6,972,096 |
| Sep 9, 2025 | 4.97 | 5.00 | 4.93 | 4.96 | 4.86 | -0.60% | 5,861,450 |
| Sep 8, 2025 | 5.05 | 5.07 | 4.99 | 4.99 | 4.89 | -1.77% | 4,979,793 |
| Sep 5, 2025 | 5.08 | 5.11 | 5.02 | 5.08 | 4.98 | 1.20% | 5,258,065 |
| Sep 4, 2025 | 5.00 | 5.04 | 4.98 | 5.02 | 4.92 | 1.21% | 3,982,983 |
| Sep 3, 2025 | 4.98 | 5.02 | 4.93 | 4.96 | 4.86 | -1.20% | 6,493,485 |
| Sep 2, 2025 | 5.00 | 5.03 | 4.98 | 5.02 | 4.92 | 0.60% | 4,512,295 |
| Sep 1, 2025 | 5.09 | 5.10 | 4.94 | 4.99 | 4.89 | -2.16% | 5,063,959 |
| Aug 29, 2025 | 5.05 | 5.14 | 5.04 | 5.10 | 5.00 | 1.59% | 7,007,272 |
| Aug 28, 2025 | 5.19 | 5.19 | 4.83 | 5.02 | 4.92 | -2.52% | 12,394,640 |
| Aug 27, 2025 | 5.09 | 5.15 | 5.06 | 5.15 | 5.04 | 0.98% | 5,643,600 |
| Aug 26, 2025 | 5.15 | 5.21 | 5.10 | 5.10 | 5.00 | -0.97% | 9,612,509 |
| Aug 25, 2025 | 5.23 | 5.24 | 5.15 | 5.15 | 5.04 | -1.34% | 4,400,698 |
| Aug 22, 2025 | 5.24 | 5.27 | 5.22 | 5.22 | 5.11 | -0.76% | 4,267,455 |
| Aug 21, 2025 | 5.27 | 5.28 | 5.22 | 5.26 | 5.15 | 0.57% | 4,028,983 |
| Aug 20, 2025 | 5.24 | 5.27 | 5.21 | 5.23 | 5.12 | 0.97% | 6,997,187 |
| Aug 19, 2025 | 5.20 | 5.20 | 5.15 | 5.18 | 5.07 | - | 3,313,195 |
| Aug 18, 2025 | 5.15 | 5.19 | 5.15 | 5.18 | 5.07 | 0.19% | 3,672,610 |
| Aug 15, 2025 | 5.12 | 5.18 | 5.12 | 5.17 | 5.06 | 0.98% | 3,378,106 |
| Aug 14, 2025 | 5.10 | 5.13 | 5.07 | 5.12 | 5.01 | 0.99% | 3,255,597 |
| Aug 13, 2025 | 5.11 | 5.11 | 5.06 | 5.07 | 4.97 | - | 2,407,754 |
| Aug 12, 2025 | 5.01 | 5.08 | 5.00 | 5.07 | 4.97 | 1.40% | 3,294,811 |
| Aug 11, 2025 | 5.01 | 5.03 | 4.98 | 5.00 | 4.90 | -0.79% | 4,579,401 |
| Aug 8, 2025 | 5.15 | 5.15 | 5.03 | 5.04 | 4.94 | -2.14% | 4,815,593 |
| Aug 7, 2025 | 5.11 | 5.15 | 5.10 | 5.15 | 5.04 | 0.98% | 3,328,071 |
| Aug 6, 2025 | 5.14 | 5.14 | 5.07 | 5.10 | 5.00 | -0.39% | 5,781,192 |
| Aug 5, 2025 | 5.10 | 5.15 | 5.08 | 5.12 | 5.01 | 1.59% | 4,696,274 |
| Aug 4, 2025 | 5.04 | 5.06 | 5.00 | 5.04 | 4.94 | - | 4,011,219 |
| Aug 1, 2025 | 5.08 | 5.08 | 5.00 | 5.04 | 4.94 | -1.18% | 4,844,144 |
| Jul 31, 2025 | 5.09 | 5.11 | 5.05 | 5.10 | 5.00 | 0.20% | 7,438,640 |
| Jul 30, 2025 | 5.03 | 5.09 | 5.02 | 5.09 | 4.99 | 0.99% | 4,642,515 |
| Jul 29, 2025 | 5.00 | 5.05 | 4.98 | 5.04 | 4.94 | 0.60% | 4,250,823 |
| Jul 28, 2025 | 4.95 | 5.02 | 4.95 | 5.01 | 4.91 | 1.42% | 4,102,894 |
| Jul 25, 2025 | 4.98 | 4.98 | 4.94 | 4.94 | 4.84 | -0.60% | 7,525,833 |
| Jul 24, 2025 | 4.93 | 4.98 | 4.92 | 4.97 | 4.87 | 1.02% | 8,224,669 |
| Jul 23, 2025 | 4.99 | 5.02 | 4.91 | 4.92 | 4.82 | -1.40% | 9,181,082 |
| Jul 22, 2025 | 5.01 | 5.04 | 4.97 | 4.99 | 4.89 | -0.60% | 3,508,104 |
| Jul 21, 2025 | 5.02 | 5.05 | 5.00 | 5.02 | 4.92 | - | 2,291,073 |