Comparing Back to the side-by-side chart ↗
Medibank Private Ltd (MPL.AX) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Recovery attempt under the 200-day — Trades +8.7% vs the 50-day and +8.3% vs the 200-day average, 4.1% below the 52-week high and +25.4% off the 52-week low; a death cross printed 8 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Medibank Private Ltd trades 8.7% above its 50-day and 8.3% above its 200-day moving average. (as of 2026-10-30)
Medibank Private is an Australian private health insurer, selling hospital and extras cover under the Medibank and ahm brands to residents and visitors in Australia. It also runs some complementary health services and care-coordination programmes alongside its insurance book.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the MPL.AX overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 5.05 | 5.15 | 5.04 | 5.09 | +1.60% | 6,826,329 |
| 2026-10-29 | 4.97 | 5.05 | 4.90 | 5.01 | +2.04% | 8,770,147 |
| 2026-10-28 | 5.00 | 5.04 | 4.91 | 4.91 | -2.77% | 8,364,305 |
| 2026-10-27 | 5.04 | 5.06 | 5.01 | 5.05 | +0.00% | 6,772,328 |
| 2026-10-26 | 4.97 | 5.10 | 4.91 | 5.05 | +1.20% | 7,840,833 |
| 2026-10-23 | 4.96 | 4.99 | 4.91 | 4.99 | +1.22% | 9,045,340 |
| 2026-10-22 | 4.83 | 4.93 | 4.82 | 4.93 | +2.07% | 6,229,665 |
| 2026-10-21 | 4.81 | 4.86 | 4.79 | 4.83 | +1.05% | 5,305,677 |
| 2026-10-20 | 4.73 | 4.80 | 4.71 | 4.78 | +0.63% | 4,692,327 |
| 2026-10-19 | 4.75 | 4.80 | 4.70 | 4.75 | +0.21% | 5,507,477 |
| 2026-10-16 | 4.80 | 4.81 | 4.73 | 4.74 | -0.84% | 9,094,153 |
| 2026-10-15 | 4.71 | 4.82 | 4.70 | 4.78 | +2.58% | 9,754,692 |
| 2026-10-14 | 4.66 | 4.69 | 4.62 | 4.66 | -0.43% | 6,739,658 |
| 2026-10-13 | 4.64 | 4.69 | 4.62 | 4.68 | +0.86% | 6,061,396 |
| 2026-10-12 | 4.63 | 4.64 | 4.58 | 4.64 | +0.00% | 3,313,517 |
| 2026-10-09 | 4.57 | 4.64 | 4.57 | 4.64 | +1.53% | 4,833,186 |
| 2026-10-08 | 4.55 | 4.59 | 4.54 | 4.57 | +0.44% | 6,956,537 |
| 2026-10-07 | 4.51 | 4.56 | 4.50 | 4.55 | +0.44% | 3,453,864 |
| 2026-10-06 | 4.51 | 4.55 | 4.49 | 4.53 | +0.67% | 3,838,612 |
| 2026-10-05 | 4.55 | 4.56 | 4.50 | 4.50 | -0.66% | 2,427,743 |
| 2026-10-02 | 4.56 | 4.59 | 4.52 | 4.53 | +0.44% | 4,958,092 |
| 2026-10-01 | 4.55 | 4.59 | 4.49 | 4.51 | -2.38% | 5,778,714 |
| 2026-09-30 | 4.54 | 4.65 | 4.53 | 4.62 | +1.54% | 10,604,326 |
| 2026-09-29 | 4.53 | 4.60 | 4.53 | 4.55 | +0.00% | 4,787,005 |
| 2026-09-28 | 4.51 | 4.58 | 4.50 | 4.55 | +0.22% | 6,024,606 |
| 2026-09-25 | 4.56 | 4.57 | 4.52 | 4.54 | -0.44% | 3,765,399 |
| 2026-09-24 | 4.57 | 4.57 | 4.53 | 4.56 | +0.00% | 5,858,301 |
| 2026-09-23 | 4.53 | 4.58 | 4.51 | 4.56 | -0.65% | 3,709,773 |
| 2026-09-22 | 4.63 | 4.65 | 4.58 | 4.59 | -0.86% | 5,075,820 |
| 2026-09-21 | 4.55 | 4.63 | 4.55 | 4.63 | +1.31% | 3,709,866 |
| 2026-09-18 | 4.60 | 4.63 | 4.57 | 4.57 | -0.87% | 10,735,153 |
| 2026-09-17 | 4.69 | 4.69 | 4.61 | 4.61 | -0.22% | 8,555,030 |
| 2026-09-16 | 4.68 | 4.71 | 4.59 | 4.62 | -1.49% | 8,910,760 |
| 2026-09-15 | 4.65 | 4.71 | 4.64 | 4.69 | +1.30% | 6,177,675 |
| 2026-09-14 | 4.61 | 4.66 | 4.61 | 4.63 | +0.43% | 3,540,922 |
| 2026-09-11 | 4.53 | 4.63 | 4.53 | 4.61 | +1.10% | 5,677,326 |
| 2026-09-10 | 4.53 | 4.57 | 4.52 | 4.56 | +0.22% | 6,282,319 |
| 2026-09-09 | 4.56 | 4.58 | 4.53 | 4.55 | -0.66% | 6,417,805 |
| 2026-09-08 | 4.63 | 4.65 | 4.58 | 4.58 | -1.72% | 5,274,113 |
| 2026-09-07 | 4.67 | 4.67 | 4.62 | 4.66 | +0.00% | 6,808,877 |
| 2026-09-04 | 4.71 | 4.73 | 4.65 | 4.66 | -0.21% | 9,668,971 |
| 2026-09-03 | 4.70 | 4.73 | 4.67 | 4.67 | -0.64% | 7,257,573 |
| 2026-09-02 | 4.82 | 4.82 | 4.70 | 4.70 | -2.29% | 12,837,290 |
| 2026-09-01 | 4.82 | 4.83 | 4.78 | 4.81 | -0.62% | 6,453,802 |
| 2026-08-31 | 4.81 | 4.86 | 4.79 | 4.84 | +1.26% | 13,340,758 |
| 2026-08-28 | 4.76 | 4.78 | 4.72 | 4.78 | +1.06% | 4,497,776 |
| 2026-08-27 | 4.85 | 4.85 | 4.71 | 4.73 | -1.25% | 12,041,566 |
| 2026-08-26 | 4.87 | 4.87 | 4.79 | 4.79 | -0.83% | 6,613,670 |
| 2026-08-25 | 4.77 | 4.86 | 4.74 | 4.83 | +1.47% | 7,149,642 |
| 2026-08-24 | 4.84 | 4.87 | 4.75 | 4.76 | -3.84% | 11,986,542 |
| 2026-08-21 | 4.75 | 4.96 | 4.70 | 4.95 | +5.10% | 18,129,441 |
| 2026-08-20 | 4.53 | 4.79 | 4.41 | 4.71 | -6.36% | 25,202,527 |
| 2026-08-19 | 5.06 | 5.08 | 5.01 | 5.03 | +0.20% | 4,634,511 |
| 2026-08-18 | 5.04 | 5.05 | 4.99 | 5.02 | -0.59% | 4,449,640 |
| 2026-08-17 | 5.10 | 5.11 | 5.04 | 5.05 | -0.79% | 5,622,455 |
| 2026-08-14 | 5.07 | 5.10 | 5.05 | 5.09 | +0.39% | 6,410,155 |
| 2026-08-13 | 5.13 | 5.13 | 5.05 | 5.07 | -1.17% | 8,080,745 |
| 2026-08-12 | 5.20 | 5.21 | 5.10 | 5.13 | -1.54% | 5,191,201 |
| 2026-08-11 | 5.19 | 5.22 | 5.13 | 5.21 | +0.19% | 4,829,400 |
| 2026-08-10 | 5.24 | 5.28 | 5.18 | 5.20 | -1.52% | 4,636,658 |
| 2026-08-07 | 5.28 | 5.31 | 5.25 | 5.28 | +0.19% | 5,473,213 |
| 2026-08-06 | 5.20 | 5.27 | 5.20 | 5.27 | +0.76% | 6,188,507 |
| 2026-08-05 | 5.23 | 5.24 | 5.16 | 5.23 | +0.00% | 5,654,249 |
| 2026-08-04 | 5.18 | 5.23 | 5.15 | 5.23 | +0.97% | 6,267,112 |
| 2026-08-03 | 5.17 | 5.21 | 5.15 | 5.18 | +0.19% | 4,535,664 |
| 2026-07-31 | 5.20 | 5.21 | 5.13 | 5.17 | -0.39% | 8,020,848 |
| 2026-07-30 | 5.24 | 5.25 | 5.13 | 5.19 | -0.95% | 4,466,711 |
| 2026-07-29 | 5.20 | 5.30 | 5.19 | 5.24 | +1.16% | 7,162,663 |
| 2026-07-28 | 5.10 | 5.21 | 5.10 | 5.18 | +0.78% | 6,115,468 |
| 2026-07-27 | 5.14 | 5.17 | 5.11 | 5.14 | +0.39% | 3,745,388 |
| 2026-07-24 | 5.12 | 5.15 | 5.10 | 5.12 | +0.20% | 6,013,938 |
| 2026-07-23 | 5.11 | 5.17 | 5.10 | 5.11 | +0.00% | 7,090,007 |
| 2026-07-22 | 5.10 | 5.16 | 5.07 | 5.11 | -0.58% | 6,118,213 |
| 2026-07-21 | 5.14 | 5.20 | 5.10 | 5.14 | -0.39% | 5,534,405 |
| 2026-07-20 | 5.15 | 5.18 | 5.11 | 5.16 | +0.58% | 4,716,537 |
| 2026-07-17 | 5.10 | 5.14 | 5.08 | 5.13 | +1.38% | 4,091,680 |
| 2026-07-16 | 5.07 | 5.08 | 5.03 | 5.06 | +0.00% | 4,386,217 |
| 2026-07-15 | 5.02 | 5.09 | 5.02 | 5.06 | +0.20% | 3,434,891 |
| 2026-07-14 | 5.09 | 5.09 | 5.03 | 5.05 | -0.59% | 3,236,558 |
| 2026-07-13 | 5.03 | 5.14 | 5.03 | 5.08 | +0.79% | 3,120,192 |
| 2026-07-10 | 5.03 | 5.06 | 4.99 | 5.04 | +0.00% | 2,652,600 |
| 2026-07-09 | 5.05 | 5.07 | 5.02 | 5.04 | -0.20% | 4,432,801 |
| 2026-07-08 | 4.98 | 5.05 | 4.94 | 5.05 | +1.00% | 4,691,546 |
| 2026-07-07 | 5.00 | 5.00 | 4.94 | 5.00 | +0.60% | 4,787,131 |
| 2026-07-06 | 4.99 | 5.00 | 4.88 | 4.97 | -0.60% | 5,028,656 |
| 2026-07-03 | 5.00 | 5.04 | 4.94 | 5.00 | +0.20% | 7,729,946 |
| 2026-07-02 | 4.92 | 4.99 | 4.89 | 4.99 | +1.42% | 9,959,834 |
| 2026-07-01 | 4.92 | 4.98 | 4.91 | 4.92 | -1.01% | 6,087,507 |
| 2026-06-30 | 4.98 | 5.04 | 4.97 | 4.97 | +0.00% | 7,699,142 |
| 2026-06-29 | 4.98 | 5.05 | 4.96 | 4.97 | +0.00% | 5,254,465 |
| 2026-06-26 | 4.95 | 5.00 | 4.91 | 4.97 | -0.40% | 7,929,773 |
| 2026-06-25 | 4.88 | 5.01 | 4.87 | 4.99 | +2.67% | 8,989,030 |
| 2026-06-24 | 4.90 | 4.94 | 4.86 | 4.86 | -0.82% | 8,071,075 |
| 2026-06-23 | 4.91 | 4.93 | 4.85 | 4.90 | -0.20% | 5,972,738 |
| 2026-06-22 | 4.87 | 4.94 | 4.83 | 4.91 | +1.24% | 4,124,525 |
| 2026-06-19 | 4.90 | 4.91 | 4.84 | 4.85 | -1.02% | 14,385,950 |
| 2026-06-18 | 4.84 | 4.90 | 4.83 | 4.90 | +1.03% | 5,921,623 |
| 2026-06-17 | 4.85 | 4.87 | 4.79 | 4.85 | +0.21% | 6,736,931 |
| 2026-06-16 | 4.83 | 4.88 | 4.80 | 4.84 | +0.00% | 5,155,220 |
| 2026-06-15 | 4.97 | 4.98 | 4.82 | 4.84 | -2.62% | 5,944,915 |
| 2026-06-12 | 4.96 | 5.03 | 4.94 | 4.97 | +0.20% | 4,950,767 |
| 2026-06-11 | 4.88 | 4.96 | 4.83 | 4.96 | +2.48% | 5,377,249 |
| 2026-06-10 | 4.86 | 4.91 | 4.79 | 4.84 | +0.00% | 7,158,497 |
| 2026-06-09 | 4.80 | 4.87 | 4.79 | 4.84 | +1.26% | 5,278,657 |
| 2026-06-05 | 4.76 | 4.80 | 4.75 | 4.78 | +1.27% | 5,833,186 |
| 2026-06-04 | 4.70 | 4.72 | 4.65 | 4.72 | +1.07% | 6,390,186 |
| 2026-06-03 | 4.71 | 4.73 | 4.63 | 4.67 | -0.43% | 3,902,373 |
| 2026-06-02 | 4.70 | 4.71 | 4.60 | 4.69 | -0.42% | 5,640,132 |
| 2026-06-01 | 4.74 | 4.80 | 4.69 | 4.71 | -1.87% | 4,668,970 |
| 2026-05-29 | 4.81 | 4.83 | 4.78 | 4.80 | -0.21% | 22,181,854 |
| 2026-05-28 | 4.81 | 4.85 | 4.78 | 4.81 | -1.23% | 4,980,245 |
| 2026-05-27 | 4.82 | 4.87 | 4.78 | 4.87 | +1.46% | 4,999,586 |
| 2026-05-26 | 4.84 | 4.86 | 4.77 | 4.80 | -0.83% | 5,132,406 |
| 2026-05-25 | 4.78 | 4.87 | 4.78 | 4.84 | +0.62% | 4,148,182 |
| 2026-05-22 | 4.83 | 4.88 | 4.79 | 4.81 | -0.82% | 10,507,221 |
| 2026-05-21 | 4.81 | 4.86 | 4.78 | 4.85 | +1.25% | 6,587,892 |
| 2026-05-20 | 4.78 | 4.84 | 4.72 | 4.79 | +0.00% | 5,958,934 |
| 2026-05-19 | 4.70 | 4.79 | 4.67 | 4.79 | +2.13% | 6,880,607 |
| 2026-05-18 | 4.68 | 4.70 | 4.65 | 4.69 | +0.64% | 4,051,570 |
| 2026-05-15 | 4.68 | 4.69 | 4.63 | 4.66 | +1.53% | 4,730,459 |
| 2026-05-14 | 4.54 | 4.63 | 4.50 | 4.59 | +0.66% | 8,538,480 |
| 2026-05-13 | 4.52 | 4.57 | 4.51 | 4.56 | +0.66% | 3,910,839 |
| 2026-05-12 | 4.58 | 4.59 | 4.49 | 4.53 | -0.88% | 3,423,707 |
| 2026-05-11 | 4.56 | 4.60 | 4.54 | 4.57 | -0.44% | 4,831,496 |
| 2026-05-08 | 4.59 | 4.64 | 4.58 | 4.59 | -0.22% | 7,595,025 |
| 2026-05-07 | 4.67 | 4.69 | 4.60 | 4.60 | -1.29% | 9,105,869 |
| 2026-05-06 | 4.68 | 4.74 | 4.66 | 4.66 | +0.22% | 7,449,668 |
| 2026-05-05 | 4.65 | 4.72 | 4.59 | 4.65 | -1.69% | 5,129,176 |
| 2026-05-04 | 4.68 | 4.74 | 4.67 | 4.73 | +0.21% | 6,242,781 |
| 2026-05-01 | 4.69 | 4.76 | 4.66 | 4.72 | +0.64% | 7,340,325 |
| 2026-04-30 | 4.60 | 4.69 | 4.59 | 4.69 | +1.74% | 8,124,243 |
| 2026-04-29 | 4.56 | 4.65 | 4.54 | 4.61 | +1.54% | 4,961,135 |
| 2026-04-28 | 4.58 | 4.60 | 4.53 | 4.54 | -1.30% | 8,690,992 |
| 2026-04-27 | 4.61 | 4.65 | 4.57 | 4.60 | -1.08% | 3,888,646 |
| 2026-04-24 | 4.59 | 4.67 | 4.58 | 4.65 | +1.75% | 4,720,688 |
| 2026-04-23 | 4.68 | 4.70 | 4.46 | 4.57 | -2.97% | 12,356,080 |
| 2026-04-22 | 4.69 | 4.75 | 4.68 | 4.71 | +0.86% | 9,749,367 |
| 2026-04-21 | 4.68 | 4.69 | 4.66 | 4.67 | +0.21% | 5,112,180 |
| 2026-04-20 | 4.68 | 4.69 | 4.62 | 4.66 | -0.21% | 6,281,970 |
| 2026-04-17 | 4.62 | 4.67 | 4.61 | 4.67 | +0.21% | 8,431,648 |
| 2026-04-16 | 4.69 | 4.69 | 4.64 | 4.66 | +0.22% | 7,931,415 |
| 2026-04-15 | 4.55 | 4.65 | 4.55 | 4.65 | +2.20% | 10,480,684 |
| 2026-04-14 | 4.56 | 4.57 | 4.52 | 4.55 | +0.66% | 4,408,594 |
| 2026-04-13 | 4.48 | 4.53 | 4.47 | 4.52 | +0.00% | 4,244,112 |
| 2026-04-10 | 4.46 | 4.52 | 4.43 | 4.52 | +1.57% | 5,214,191 |
| 2026-04-09 | 4.44 | 4.47 | 4.42 | 4.45 | +0.68% | 5,171,451 |
| 2026-04-08 | 4.44 | 4.48 | 4.38 | 4.42 | -0.45% | 7,657,804 |
| 2026-04-07 | 4.49 | 4.49 | 4.41 | 4.44 | +0.00% | 6,502,418 |
| 2026-04-02 | 4.41 | 4.46 | 4.41 | 4.44 | +0.68% | 6,102,817 |
| 2026-04-01 | 4.36 | 4.41 | 4.36 | 4.41 | +1.15% | 6,082,716 |
| 2026-03-31 | 4.41 | 4.44 | 4.34 | 4.36 | -0.46% | 13,541,534 |
| 2026-03-30 | 4.40 | 4.41 | 4.32 | 4.38 | -0.68% | 7,412,586 |
| 2026-03-27 | 4.41 | 4.45 | 4.41 | 4.41 | -0.45% | 4,245,342 |
| 2026-03-26 | 4.43 | 4.48 | 4.41 | 4.43 | -1.12% | 6,868,731 |
| 2026-03-25 | 4.44 | 4.48 | 4.41 | 4.48 | +1.82% | 11,350,670 |
| 2026-03-24 | 4.31 | 4.41 | 4.29 | 4.40 | +2.09% | 12,596,763 |
| 2026-03-23 | 4.21 | 4.34 | 4.20 | 4.31 | +2.38% | 7,988,490 |
| 2026-03-20 | 4.31 | 4.35 | 4.21 | 4.21 | -2.77% | 19,506,191 |
| 2026-03-19 | 4.24 | 4.34 | 4.23 | 4.33 | +0.93% | 9,774,803 |
| 2026-03-18 | 4.27 | 4.31 | 4.26 | 4.29 | +0.47% | 5,465,273 |
| 2026-03-17 | 4.27 | 4.31 | 4.24 | 4.27 | +0.00% | 5,267,679 |
| 2026-03-16 | 4.25 | 4.32 | 4.25 | 4.27 | +0.47% | 7,565,581 |
| 2026-03-13 | 4.15 | 4.26 | 4.12 | 4.25 | +3.41% | 7,660,381 |
| 2026-03-12 | 4.09 | 4.14 | 4.06 | 4.11 | -0.72% | 6,827,111 |
| 2026-03-11 | 4.15 | 4.18 | 4.13 | 4.14 | +0.98% | 6,343,826 |
| 2026-03-10 | 4.20 | 4.21 | 4.10 | 4.10 | -1.91% | 10,290,720 |
| 2026-03-09 | 4.20 | 4.23 | 4.13 | 4.18 | -2.56% | 6,102,096 |
| 2026-03-06 | 4.30 | 4.34 | 4.29 | 4.29 | -0.69% | 9,419,303 |
| 2026-03-05 | 4.38 | 4.41 | 4.31 | 4.32 | -0.46% | 7,019,105 |
| 2026-03-04 | 4.38 | 4.41 | 4.34 | 4.34 | -1.36% | 6,075,703 |
| 2026-03-03 | 4.38 | 4.43 | 4.38 | 4.40 | +0.00% | 8,857,852 |
| 2026-03-02 | 4.37 | 4.43 | 4.35 | 4.40 | +0.46% | 6,034,672 |
| 2026-02-27 | 4.41 | 4.42 | 4.37 | 4.38 | +0.00% | 13,206,778 |
| 2026-02-26 | 4.40 | 4.41 | 4.35 | 4.38 | -1.13% | 6,903,363 |
| 2026-02-25 | 4.46 | 4.46 | 4.40 | 4.43 | +0.23% | 8,169,611 |
| 2026-02-24 | 4.47 | 4.48 | 4.36 | 4.42 | -0.67% | 9,516,908 |
| 2026-02-23 | 4.46 | 4.49 | 4.45 | 4.45 | -0.45% | 7,001,477 |
| 2026-02-20 | 4.48 | 4.54 | 4.45 | 4.47 | -1.11% | 9,270,021 |
| 2026-02-19 | 4.60 | 4.63 | 4.45 | 4.52 | -5.64% | 16,085,569 |
| 2026-02-18 | 4.58 | 4.86 | 4.58 | 4.79 | +5.97% | 15,673,476 |
| 2026-02-17 | 4.49 | 4.52 | 4.47 | 4.52 | +0.44% | 4,845,423 |
| 2026-02-16 | 4.47 | 4.52 | 4.45 | 4.50 | +0.45% | 3,231,986 |
| 2026-02-13 | 4.47 | 4.52 | 4.43 | 4.48 | +0.00% | 15,004,468 |
| 2026-02-12 | 4.59 | 4.60 | 4.46 | 4.48 | -2.18% | 5,685,154 |
| 2026-02-11 | 4.57 | 4.58 | 4.50 | 4.58 | +0.44% | 4,742,680 |
| 2026-02-10 | 4.60 | 4.61 | 4.53 | 4.56 | -0.65% | 4,481,410 |
| 2026-02-09 | 4.58 | 4.61 | 4.56 | 4.59 | +0.44% | 4,128,719 |
| 2026-02-06 | 4.59 | 4.61 | 4.53 | 4.57 | -0.65% | 4,998,964 |
| 2026-02-05 | 4.62 | 4.64 | 4.59 | 4.60 | -0.43% | 4,867,079 |
| 2026-02-04 | 4.62 | 4.62 | 4.55 | 4.62 | -0.65% | 4,945,617 |
| 2026-02-03 | 4.64 | 4.68 | 4.63 | 4.65 | +0.00% | 6,160,569 |
| 2026-02-02 | 4.63 | 4.67 | 4.61 | 4.65 | +0.65% | 4,791,461 |
| 2026-01-30 | 4.65 | 4.67 | 4.58 | 4.62 | +0.00% | 7,917,603 |
| 2026-01-29 | 4.62 | 4.66 | 4.58 | 4.62 | -0.22% | 8,421,917 |
| 2026-01-28 | 4.56 | 4.63 | 4.53 | 4.63 | +1.54% | 6,377,369 |
| 2026-01-27 | 4.48 | 4.58 | 4.48 | 4.56 | +0.22% | 9,091,498 |
| 2026-01-23 | 4.58 | 4.63 | 4.54 | 4.55 | -1.30% | 7,057,526 |
| 2026-01-22 | 4.71 | 4.73 | 4.61 | 4.61 | -1.91% | 5,690,794 |
| 2026-01-21 | 4.61 | 4.71 | 4.59 | 4.70 | +1.29% | 7,641,436 |
| 2026-01-20 | 4.60 | 4.67 | 4.60 | 4.64 | -0.64% | 6,254,767 |
| 2026-01-19 | 4.69 | 4.69 | 4.64 | 4.67 | -0.43% | 3,966,620 |
| 2026-01-16 | 4.68 | 4.70 | 4.65 | 4.69 | -0.42% | 6,198,598 |
| 2026-01-15 | 4.72 | 4.72 | 4.67 | 4.71 | -0.21% | 4,903,128 |
| 2026-01-14 | 4.76 | 4.77 | 4.70 | 4.72 | -0.63% | 5,585,968 |
| 2026-01-13 | 4.76 | 4.78 | 4.73 | 4.75 | +0.00% | 4,933,131 |
| 2026-01-12 | 4.80 | 4.89 | 4.69 | 4.75 | -2.06% | 5,414,463 |
| 2026-01-09 | 4.83 | 4.85 | 4.79 | 4.85 | +1.25% | 5,117,469 |
| 2026-01-08 | 4.70 | 4.80 | 4.70 | 4.79 | +0.84% | 6,058,017 |
| 2026-01-07 | 4.65 | 4.76 | 4.64 | 4.75 | +1.50% | 4,373,009 |
| 2026-01-06 | 4.72 | 4.74 | 4.67 | 4.68 | -1.47% | 4,859,400 |
| 2026-01-05 | 4.78 | 4.79 | 4.74 | 4.75 | -1.25% | 3,520,161 |
| 2026-01-02 | 4.79 | 4.83 | 4.79 | 4.81 | +0.42% | 2,022,662 |
| 2025-12-31 | 4.81 | 4.82 | 4.78 | 4.79 | -0.42% | 1,806,150 |
| 2025-12-30 | 4.78 | 4.84 | 4.78 | 4.81 | +1.26% | 2,955,344 |
| 2025-12-29 | 4.76 | 4.80 | 4.75 | 4.75 | -0.42% | 3,628,534 |
| 2025-12-24 | 4.78 | 4.80 | 4.75 | 4.77 | -1.24% | 1,814,381 |
| 2025-12-23 | 4.75 | 4.83 | 4.74 | 4.83 | +1.26% | 4,927,751 |
| 2025-12-22 | 4.76 | 4.79 | 4.75 | 4.77 | +0.21% | 3,070,122 |
| 2025-12-19 | 4.78 | 4.80 | 4.76 | 4.76 | -0.42% | 12,151,969 |
| 2025-12-18 | 4.79 | 4.83 | 4.76 | 4.78 | +0.00% | 5,594,602 |
| 2025-12-17 | 4.75 | 4.81 | 4.70 | 4.78 | -0.21% | 6,373,723 |
| 2025-12-16 | 4.79 | 4.82 | 4.75 | 4.79 | +0.42% | 7,346,110 |
| 2025-12-15 | 4.78 | 4.78 | 4.70 | 4.77 | +1.71% | 5,172,026 |
| 2025-12-12 | 4.70 | 4.71 | 4.67 | 4.69 | +0.43% | 4,922,745 |
| 2025-12-11 | 4.61 | 4.67 | 4.60 | 4.67 | +0.21% | 6,273,576 |
| 2025-12-10 | 4.66 | 4.69 | 4.63 | 4.66 | +0.22% | 6,958,835 |
| 2025-12-09 | 4.55 | 4.66 | 4.54 | 4.65 | +2.65% | 6,747,971 |
| 2025-12-08 | 4.49 | 4.54 | 4.45 | 4.53 | +0.67% | 5,126,551 |
| 2025-12-05 | 4.48 | 4.52 | 4.45 | 4.50 | -0.88% | 11,749,175 |
| 2025-12-04 | 4.58 | 4.59 | 4.50 | 4.54 | -1.52% | 8,314,435 |
| 2025-12-03 | 4.62 | 4.65 | 4.58 | 4.61 | -0.65% | 5,847,488 |
| 2025-12-02 | 4.65 | 4.66 | 4.61 | 4.64 | -0.22% | 8,207,780 |
| 2025-12-01 | 4.73 | 4.76 | 4.65 | 4.65 | -2.11% | 8,066,722 |
| 2025-11-28 | 4.76 | 4.77 | 4.74 | 4.75 | -0.63% | 4,360,752 |
| 2025-11-27 | 4.80 | 4.80 | 4.71 | 4.78 | -0.21% | 3,576,714 |
| 2025-11-26 | 4.77 | 4.82 | 4.75 | 4.79 | +1.27% | 7,307,137 |
| 2025-11-25 | 4.83 | 4.85 | 4.71 | 4.73 | -2.67% | 10,383,252 |
| 2025-11-24 | 4.75 | 4.86 | 4.71 | 4.86 | +2.32% | 17,406,815 |
| 2025-11-21 | 4.77 | 4.79 | 4.71 | 4.75 | -0.84% | 6,641,479 |
| 2025-11-20 | 4.77 | 4.83 | 4.77 | 4.79 | -0.42% | 5,010,370 |
| 2025-11-19 | 4.80 | 4.81 | 4.75 | 4.81 | +0.00% | 3,937,614 |
| 2025-11-18 | 4.85 | 4.87 | 4.80 | 4.81 | -1.43% | 3,857,083 |
| 2025-11-17 | 4.84 | 4.88 | 4.82 | 4.88 | +0.41% | 2,970,594 |
| 2025-11-14 | 4.83 | 4.92 | 4.82 | 4.86 | +0.00% | 4,274,849 |
| 2025-11-13 | 5.02 | 5.02 | 4.83 | 4.86 | -3.19% | 7,703,612 |
| 2025-11-12 | 5.04 | 5.06 | 4.97 | 5.02 | +0.20% | 4,779,061 |
| 2025-11-11 | 5.00 | 5.04 | 4.99 | 5.01 | +0.80% | 4,364,622 |
| 2025-11-10 | 4.92 | 4.97 | 4.92 | 4.97 | +0.61% | 5,034,888 |
| 2025-11-07 | 4.96 | 5.05 | 4.94 | 4.94 | +0.00% | 5,732,005 |
| 2025-11-06 | 4.93 | 4.99 | 4.92 | 4.94 | +0.82% | 7,061,364 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+4.84%). Worst month: Sep (-3.68%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Medibank Private Ltd's (MPL.AX) latest close?
5.09 on 2026-10-30, from the Closelook data lake's daily price record.
What is MPL.AX's 52-week high and low?
5.31 high and 4.06 low over the trailing 52 weeks, as of 2026-10-30.
What is Medibank Private Ltd's strongest and weakest month historically?
Historically, MPL.AX's strongest calendar month has been Apr (average +4.84%) and its weakest Sep (average -3.68%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 465 daily bars in the Closelook data lake.
What is the current Closelooknet signal on MPL.AX?
Recovery attempt under the 200-day: Trades +8.7% vs the 50-day and +8.3% vs the 200-day average, 4.1% below the 52-week high and +25.4% off the 52-week low; a death cross printed 8 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is MPL.AX above its 50-day and 200-day moving averages?
Medibank Private Ltd trades 8.7% above its 50-day and 8.3% above its 200-day moving average (6.4% above its 20-day). As of 2026-10-30.