Skip to main content
MeridianLink, Inc. (MLNK)
NYSE: MLNK · Real-Time Price · USD
18.62
-0.61 (-3.17%)
At close: Mar 28, 2025, 4:00 PM
18.29
-0.33 (-1.75%)
After-hours: Mar 28, 2025, 8:00 PM EDT

MeridianLink Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202519.1719.2418.5518.6218.62-3.17%101,032
Mar 27, 202519.2719.3419.1119.2319.23-0.10%101,082
Mar 26, 202519.4119.4219.1319.2519.25-0.26%122,008
Mar 25, 202519.4119.5719.2619.3019.30-0.97%158,399
Mar 24, 202519.2519.5019.0019.4919.492.20%189,493
Mar 21, 202519.0919.2318.9019.0719.07-1.40%300,859
Mar 20, 202519.6919.6919.2419.3419.34-1.12%160,506
Mar 19, 202519.1519.7119.1119.5619.562.09%323,299
Mar 18, 202519.2719.3219.0919.1619.16-0.83%145,921
Mar 17, 202519.2019.4819.1119.3219.320.68%223,993
Mar 14, 202519.2719.5118.8919.1919.19-0.26%271,975
Mar 13, 202519.6019.6419.1819.2419.24-2.14%286,387
Mar 12, 202519.7819.8119.2819.6619.66-0.15%312,701
Mar 11, 202520.7020.7019.5419.6919.69-4.88%407,876
Mar 10, 202521.1021.6120.6720.7020.70-3.68%379,460
Mar 7, 202519.5021.8719.1121.4921.4916.60%731,421
Mar 6, 202518.3218.5818.2318.4318.43-0.16%404,062
Mar 5, 202518.3318.5717.8518.4618.460.76%368,842
Mar 4, 202517.8418.4317.7718.3218.321.22%499,842
Mar 3, 202518.2018.5018.0818.1018.10-0.88%161,904
Feb 28, 202518.2018.2818.0218.2618.260.33%238,897
Feb 27, 202518.1318.3818.0318.2018.20-0.27%138,856
Feb 26, 202518.5118.5918.0918.2518.25-0.65%192,823
Feb 25, 202518.3018.4718.0418.3718.370.55%147,148
Feb 24, 202518.4418.4618.0918.2718.27-0.71%173,361
Feb 21, 202518.7418.8418.3218.4018.40-0.97%160,821
Feb 20, 202518.6218.7018.4918.5818.58-1.01%148,039
Feb 19, 202518.7418.9218.4918.7718.77-0.69%169,091
Feb 18, 202518.9919.1218.6118.9018.90-0.37%133,438
Feb 14, 202519.3819.3818.9618.9718.97-1.96%100,033
Feb 13, 202519.0619.4018.9519.3519.351.84%123,814
Feb 12, 202519.1019.3218.9719.0019.00-2.21%216,142
Feb 11, 202519.1319.4719.0919.4319.431.20%142,194
Feb 10, 202519.2319.3419.1319.2019.200.21%149,668
Feb 7, 202519.2619.3118.9619.1619.16-0.21%112,689
Feb 6, 202519.4119.4719.0419.2019.20-0.31%107,099
Feb 5, 202519.3519.4019.0419.2619.260.31%123,308
Feb 4, 202519.1419.4119.0919.2019.20-0.10%189,380
Feb 3, 202518.8519.3018.7919.2219.22-0.16%272,684
Jan 31, 202519.8820.0019.2119.2519.25-2.73%463,625
Jan 30, 202519.7319.9818.9219.7919.79-4.99%455,077
Jan 29, 202520.8420.8820.6020.8320.83-0.33%141,021
Jan 28, 202520.5621.3820.5420.9020.901.46%186,649
Jan 27, 202520.2421.2720.2420.6020.601.38%334,242
Jan 24, 202520.1520.5620.0620.3220.320.59%200,951
Jan 23, 202519.8020.2119.7920.2020.201.05%256,355
Jan 22, 202519.7820.0019.5819.9919.991.06%155,586
Jan 21, 202519.8419.9919.7619.7819.780.71%124,128
Jan 17, 202519.5419.6719.3919.6419.641.55%171,868
Jan 16, 202519.4319.6419.3319.3419.34-0.21%141,110