Medibank Private Limited (ASX:MPL)
Australia
· Delayed Price · Currency is AUD 4.640
+0.100 (2.20%)
Apr 29, 2026, 2:49 PM AEST
Medibank Private Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.56 | 4.65 | 4.54 | 4.64 | - | 2.20% | 1,433,461 |
| 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% | 5,095,900 |
| 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% | 8,430,668 |
| 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 | - | 4,217,198 |
| 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% | 7,654,344 |
| 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% | 6,070,522 |
| 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% | 13,541,530 |
| 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% | 12,596,760 |
| 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% | 19,502,860 |
| 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% | 7,565,581 |
| Mar 13, 2026 | 4.15 | 4.27 | 4.12 | 4.25 | 4.25 | 3.41% | 7,633,826 |
| 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 |
| Mar 6, 2026 | 4.30 | 4.35 | 4.29 | 4.29 | 4.29 | -0.69% | 9,419,303 |
| 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 |