MeridianLink, Inc. (MLNK)
NYSE: MLNK · Real-Time Price · USD
19.99
+0.05 (0.25%)
At close: Sep 17, 2025, 4:00 PM EDT
19.99
0.00 (0.00%)
After-hours: Sep 17, 2025, 7:00 PM EDT
MeridianLink Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 19.98 | 20.00 | 19.92 | 19.99 | - | 0.25% | 756,830 |
| Sep 16, 2025 | 19.91 | 19.96 | 19.89 | 19.94 | 19.94 | 0.20% | 528,674 |
| Sep 15, 2025 | 19.98 | 19.98 | 19.89 | 19.90 | 19.90 | -0.05% | 416,443 |
| Sep 12, 2025 | 19.90 | 19.93 | 19.85 | 19.91 | 19.91 | -0.10% | 198,284 |
| Sep 11, 2025 | 19.92 | 19.95 | 19.89 | 19.93 | 19.93 | 0.15% | 473,330 |
| Sep 10, 2025 | 19.98 | 19.99 | 19.90 | 19.90 | 19.90 | -0.45% | 478,535 |
| Sep 9, 2025 | 20.00 | 20.01 | 19.96 | 19.99 | 19.99 | -0.05% | 284,840 |
| Sep 8, 2025 | 19.99 | 20.04 | 19.92 | 20.00 | 20.00 | 0.30% | 465,252 |
| Sep 5, 2025 | 19.95 | 19.96 | 19.89 | 19.94 | 19.94 | -0.10% | 172,588 |
| Sep 4, 2025 | 19.87 | 20.01 | 19.84 | 19.96 | 19.96 | 0.45% | 452,329 |
| Sep 3, 2025 | 19.84 | 19.88 | 19.83 | 19.87 | 19.87 | 0.15% | 291,219 |
| Sep 2, 2025 | 19.82 | 19.88 | 19.81 | 19.84 | 19.84 | -0.25% | 494,206 |
| Aug 29, 2025 | 19.88 | 19.89 | 19.85 | 19.89 | 19.89 | 0.25% | 131,105 |
| Aug 28, 2025 | 19.86 | 19.87 | 19.83 | 19.84 | 19.84 | - | 157,748 |
| Aug 27, 2025 | 19.88 | 19.90 | 19.83 | 19.84 | 19.84 | -0.05% | 210,811 |
| Aug 26, 2025 | 19.86 | 19.90 | 19.85 | 19.85 | 19.85 | -0.15% | 384,527 |
| Aug 25, 2025 | 19.87 | 19.91 | 19.85 | 19.88 | 19.88 | - | 298,925 |
| Aug 22, 2025 | 19.90 | 19.92 | 19.86 | 19.88 | 19.88 | 0.15% | 432,549 |
| Aug 21, 2025 | 19.83 | 19.85 | 19.81 | 19.85 | 19.85 | - | 297,301 |
| Aug 20, 2025 | 19.82 | 19.85 | 19.79 | 19.85 | 19.85 | -0.05% | 655,014 |
| Aug 19, 2025 | 19.84 | 19.86 | 19.80 | 19.86 | 19.86 | 0.25% | 273,369 |
| Aug 18, 2025 | 19.80 | 19.86 | 19.79 | 19.81 | 19.81 | 0.05% | 641,726 |
| Aug 15, 2025 | 19.81 | 19.82 | 19.77 | 19.80 | 19.80 | - | 1,448,773 |
| Aug 14, 2025 | 19.77 | 19.80 | 19.76 | 19.80 | 19.80 | 0.10% | 1,096,620 |
| Aug 13, 2025 | 19.79 | 19.81 | 19.75 | 19.78 | 19.78 | - | 3,292,172 |
| Aug 12, 2025 | 19.80 | 19.85 | 19.76 | 19.78 | 19.78 | - | 1,541,452 |
| Aug 11, 2025 | 19.77 | 19.83 | 19.66 | 19.78 | 19.78 | 24.56% | 15,328,525 |
| Aug 8, 2025 | 16.08 | 16.10 | 15.88 | 15.88 | 15.88 | -0.94% | 289,606 |
| Aug 7, 2025 | 16.58 | 16.58 | 15.84 | 16.03 | 16.03 | -1.84% | 376,932 |
| Aug 6, 2025 | 15.95 | 16.39 | 15.87 | 16.33 | 16.33 | 2.45% | 245,867 |
| Aug 5, 2025 | 16.12 | 16.12 | 15.72 | 15.94 | 15.94 | -0.38% | 235,810 |
| Aug 4, 2025 | 15.70 | 16.07 | 15.59 | 16.00 | 16.00 | 2.76% | 250,651 |
| Aug 1, 2025 | 15.87 | 15.97 | 15.55 | 15.57 | 15.57 | -2.57% | 281,344 |
| Jul 31, 2025 | 16.31 | 16.42 | 15.96 | 15.98 | 15.98 | -2.86% | 274,533 |
| Jul 30, 2025 | 16.67 | 16.80 | 16.36 | 16.45 | 16.45 | -0.96% | 163,575 |
| Jul 29, 2025 | 17.01 | 17.01 | 16.55 | 16.61 | 16.61 | -0.60% | 188,058 |
| Jul 28, 2025 | 16.80 | 16.90 | 16.57 | 16.71 | 16.71 | - | 161,945 |
| Jul 25, 2025 | 16.62 | 16.82 | 16.44 | 16.71 | 16.71 | 1.15% | 142,751 |
| Jul 24, 2025 | 16.54 | 16.64 | 16.44 | 16.52 | 16.52 | -0.66% | 158,198 |
| Jul 23, 2025 | 16.47 | 16.63 | 16.27 | 16.63 | 16.63 | 1.09% | 162,394 |
| Jul 22, 2025 | 16.33 | 16.62 | 16.32 | 16.45 | 16.45 | 0.86% | 192,233 |
| Jul 21, 2025 | 16.24 | 16.48 | 16.20 | 16.31 | 16.31 | 0.62% | 188,754 |
| Jul 18, 2025 | 16.41 | 16.41 | 16.10 | 16.21 | 16.21 | -0.80% | 190,027 |
| Jul 17, 2025 | 16.33 | 16.59 | 16.32 | 16.34 | 16.34 | 0.06% | 193,643 |
| Jul 16, 2025 | 16.13 | 16.34 | 16.00 | 16.33 | 16.33 | 2.25% | 239,464 |
| Jul 15, 2025 | 16.36 | 16.61 | 15.97 | 15.97 | 15.97 | -2.20% | 210,916 |
| Jul 14, 2025 | 16.12 | 16.44 | 16.09 | 16.33 | 16.33 | 0.68% | 171,973 |
| Jul 11, 2025 | 16.75 | 16.82 | 16.17 | 16.22 | 16.22 | -3.85% | 187,703 |
| Jul 10, 2025 | 16.92 | 17.11 | 16.61 | 16.87 | 16.87 | -0.53% | 185,684 |
| Jul 9, 2025 | 16.97 | 17.14 | 16.88 | 16.96 | 16.96 | -0.18% | 175,625 |