MeridianLink, Inc. (MLNK)
NYSE: MLNK · Real-Time Price · USD
22.21
+0.15 (0.66%)
Nov 21, 2024, 1:04 PM EST - Market open
MeridianLink Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 21.93 | 22.09 | 21.82 | 22.06 | 22.06 | -0.59% | 222,674 |
Nov 19, 2024 | 21.50 | 22.26 | 21.50 | 22.19 | 22.19 | 1.46% | 250,934 |
Nov 18, 2024 | 21.90 | 22.07 | 21.67 | 21.87 | 21.87 | -0.68% | 221,573 |
Nov 15, 2024 | 22.82 | 22.89 | 21.92 | 22.02 | 22.02 | -3.00% | 320,671 |
Nov 14, 2024 | 23.34 | 23.55 | 22.47 | 22.70 | 22.70 | -2.58% | 414,555 |
Nov 13, 2024 | 24.31 | 24.31 | 23.16 | 23.30 | 23.30 | -4.39% | 823,184 |
Nov 12, 2024 | 24.42 | 24.76 | 24.15 | 24.37 | 24.37 | -1.02% | 558,521 |
Nov 11, 2024 | 24.92 | 25.21 | 24.31 | 24.62 | 24.62 | 2.20% | 524,080 |
Nov 8, 2024 | 24.96 | 25.22 | 23.90 | 24.09 | 24.09 | -1.35% | 610,782 |
Nov 7, 2024 | 24.12 | 24.55 | 23.79 | 24.42 | 24.42 | 1.54% | 433,103 |
Nov 6, 2024 | 23.80 | 24.65 | 23.80 | 24.05 | 24.05 | 3.17% | 831,097 |
Nov 5, 2024 | 22.98 | 23.38 | 22.95 | 23.31 | 23.31 | 0.95% | 363,006 |
Nov 4, 2024 | 22.11 | 23.35 | 22.11 | 23.09 | 23.09 | 3.96% | 710,118 |
Nov 1, 2024 | 22.05 | 22.27 | 21.81 | 22.21 | 22.21 | 1.14% | 415,454 |
Oct 31, 2024 | 22.33 | 22.35 | 21.81 | 21.96 | 21.96 | -1.83% | 189,172 |
Oct 30, 2024 | 22.28 | 22.48 | 22.19 | 22.37 | 22.37 | 0.22% | 419,445 |
Oct 29, 2024 | 21.15 | 22.45 | 21.15 | 22.32 | 22.32 | 5.18% | 487,689 |
Oct 28, 2024 | 21.04 | 21.27 | 21.03 | 21.22 | 21.22 | 1.82% | 175,728 |
Oct 25, 2024 | 20.96 | 21.10 | 20.78 | 20.84 | 20.84 | -0.24% | 157,231 |
Oct 24, 2024 | 20.93 | 20.97 | 20.70 | 20.89 | 20.89 | 0.05% | 152,013 |
Oct 23, 2024 | 21.18 | 21.26 | 20.81 | 20.88 | 20.88 | -1.60% | 200,041 |
Oct 22, 2024 | 21.14 | 21.40 | 21.03 | 21.22 | 21.22 | 0.38% | 213,231 |
Oct 21, 2024 | 21.41 | 21.41 | 20.84 | 21.14 | 21.14 | -1.35% | 371,285 |
Oct 18, 2024 | 21.40 | 21.57 | 21.14 | 21.43 | 21.43 | 0.23% | 354,546 |
Oct 17, 2024 | 21.30 | 21.52 | 21.21 | 21.38 | 21.38 | 0.05% | 285,000 |
Oct 16, 2024 | 21.27 | 21.50 | 21.00 | 21.37 | 21.37 | 1.09% | 234,934 |
Oct 15, 2024 | 20.90 | 21.27 | 20.80 | 21.14 | 21.14 | 1.05% | 358,733 |
Oct 14, 2024 | 20.82 | 21.00 | 20.64 | 20.92 | 20.92 | 0.92% | 265,707 |
Oct 11, 2024 | 20.44 | 20.74 | 20.25 | 20.73 | 20.73 | 1.97% | 312,026 |
Oct 10, 2024 | 20.18 | 20.38 | 19.81 | 20.33 | 20.33 | -0.25% | 365,710 |
Oct 9, 2024 | 20.52 | 20.91 | 20.38 | 20.38 | 20.38 | -0.97% | 362,582 |
Oct 8, 2024 | 20.24 | 20.79 | 20.09 | 20.58 | 20.58 | 1.23% | 602,511 |
Oct 7, 2024 | 20.67 | 20.79 | 20.14 | 20.33 | 20.33 | -1.45% | 485,367 |
Oct 4, 2024 | 20.44 | 20.64 | 20.21 | 20.63 | 20.63 | 2.08% | 354,081 |
Oct 3, 2024 | 20.15 | 20.49 | 20.06 | 20.21 | 20.21 | -0.88% | 630,282 |
Oct 2, 2024 | 20.00 | 20.48 | 19.84 | 20.39 | 20.39 | 0.79% | 360,380 |
Oct 1, 2024 | 20.35 | 20.44 | 19.72 | 20.23 | 20.23 | -1.65% | 835,515 |
Sep 30, 2024 | 20.96 | 21.16 | 20.43 | 20.57 | 20.57 | -2.00% | 521,673 |
Sep 27, 2024 | 21.53 | 21.65 | 20.98 | 20.99 | 20.99 | -8.42% | 1,611,777 |
Sep 26, 2024 | 23.41 | 23.41 | 22.91 | 22.92 | 22.92 | -0.91% | 174,063 |
Sep 25, 2024 | 22.84 | 23.38 | 22.71 | 23.13 | 23.13 | 1.36% | 212,704 |
Sep 24, 2024 | 23.16 | 23.54 | 22.82 | 22.82 | 22.82 | -1.43% | 278,429 |
Sep 23, 2024 | 24.18 | 24.18 | 22.98 | 23.15 | 23.15 | -3.18% | 304,036 |
Sep 20, 2024 | 24.38 | 24.70 | 23.91 | 23.91 | 23.91 | -2.01% | 1,138,576 |
Sep 19, 2024 | 24.47 | 25.01 | 24.31 | 24.40 | 24.40 | 1.50% | 325,426 |
Sep 18, 2024 | 23.61 | 25.33 | 23.53 | 24.04 | 24.04 | 1.31% | 855,662 |
Sep 17, 2024 | 23.98 | 24.08 | 23.67 | 23.73 | 23.73 | -0.67% | 220,013 |
Sep 16, 2024 | 23.85 | 24.20 | 23.77 | 23.89 | 23.89 | 0.13% | 271,183 |
Sep 13, 2024 | 23.41 | 23.95 | 23.40 | 23.86 | 23.86 | 2.45% | 142,228 |
Sep 12, 2024 | 22.80 | 23.32 | 22.70 | 23.29 | 23.29 | 2.96% | 145,799 |
Sep 11, 2024 | 23.34 | 23.48 | 22.60 | 22.62 | 22.62 | -3.91% | 241,022 |
Sep 10, 2024 | 24.00 | 24.00 | 23.52 | 23.54 | 23.54 | -1.83% | 180,955 |
Sep 9, 2024 | 22.63 | 24.00 | 22.63 | 23.98 | 23.98 | 6.20% | 402,267 |
Sep 6, 2024 | 22.92 | 23.13 | 22.46 | 22.58 | 22.58 | -1.14% | 183,481 |
Sep 5, 2024 | 22.89 | 22.97 | 22.66 | 22.84 | 22.84 | 0.13% | 111,144 |
Sep 4, 2024 | 22.62 | 22.94 | 22.57 | 22.81 | 22.81 | 0.57% | 104,129 |
Sep 3, 2024 | 22.61 | 22.90 | 22.38 | 22.68 | 22.68 | -0.66% | 175,310 |
Aug 30, 2024 | 22.70 | 22.97 | 22.53 | 22.83 | 22.83 | 0.66% | 192,099 |
Aug 29, 2024 | 22.68 | 22.93 | 22.63 | 22.68 | 22.68 | 0.44% | 103,595 |
Aug 28, 2024 | 22.93 | 23.20 | 22.57 | 22.58 | 22.58 | -1.53% | 110,570 |
Aug 27, 2024 | 23.02 | 23.23 | 22.88 | 22.93 | 22.93 | -0.74% | 85,420 |
Aug 26, 2024 | 22.91 | 23.23 | 22.91 | 23.10 | 23.10 | 1.14% | 143,689 |
Aug 23, 2024 | 22.56 | 23.08 | 22.19 | 22.84 | 22.84 | 2.24% | 315,789 |
Aug 22, 2024 | 22.31 | 22.37 | 22.02 | 22.34 | 22.34 | 0.63% | 189,999 |
Aug 21, 2024 | 21.70 | 22.28 | 21.69 | 22.20 | 22.20 | 2.45% | 159,564 |
Aug 20, 2024 | 21.64 | 21.70 | 21.44 | 21.67 | 21.67 | 0.42% | 99,340 |
Aug 19, 2024 | 21.38 | 21.61 | 21.31 | 21.58 | 21.58 | 0.84% | 238,684 |
Aug 16, 2024 | 21.54 | 21.70 | 21.34 | 21.40 | 21.40 | -0.65% | 119,522 |
Aug 15, 2024 | 21.99 | 22.03 | 21.40 | 21.54 | 21.54 | -0.60% | 272,386 |
Aug 14, 2024 | 21.54 | 21.87 | 21.40 | 21.67 | 21.67 | 1.36% | 280,789 |
Aug 13, 2024 | 20.99 | 21.39 | 20.91 | 21.38 | 21.38 | 1.91% | 349,639 |
Aug 12, 2024 | 21.17 | 21.48 | 20.82 | 20.98 | 20.98 | -1.08% | 256,655 |
Aug 9, 2024 | 22.11 | 22.11 | 21.04 | 21.21 | 21.21 | -5.40% | 246,879 |
Aug 8, 2024 | 22.00 | 22.61 | 21.99 | 22.42 | 22.42 | 1.22% | 180,986 |
Aug 7, 2024 | 22.49 | 22.70 | 21.99 | 22.15 | 22.15 | -0.14% | 196,370 |
Aug 6, 2024 | 22.05 | 22.42 | 21.88 | 22.18 | 22.18 | 1.32% | 119,350 |
Aug 5, 2024 | 21.76 | 22.28 | 21.62 | 21.89 | 21.89 | -3.23% | 265,824 |
Aug 2, 2024 | 22.43 | 22.66 | 22.20 | 22.62 | 22.62 | -2.04% | 292,551 |
Aug 1, 2024 | 23.57 | 23.73 | 22.85 | 23.09 | 23.09 | -2.29% | 205,285 |
Jul 31, 2024 | 23.88 | 23.88 | 23.52 | 23.63 | 23.63 | -0.76% | 203,508 |
Jul 30, 2024 | 23.70 | 23.88 | 23.59 | 23.81 | 23.81 | 0.38% | 114,112 |
Jul 29, 2024 | 23.71 | 23.91 | 23.52 | 23.72 | 23.72 | 0.34% | 185,555 |
Jul 26, 2024 | 23.57 | 23.75 | 23.33 | 23.64 | 23.64 | 1.46% | 175,131 |
Jul 25, 2024 | 23.22 | 23.79 | 23.20 | 23.30 | 23.30 | 0.69% | 220,508 |
Jul 24, 2024 | 23.32 | 23.58 | 23.08 | 23.14 | 23.14 | -1.28% | 166,890 |
Jul 23, 2024 | 23.47 | 23.86 | 23.41 | 23.44 | 23.44 | -0.47% | 200,046 |
Jul 22, 2024 | 23.17 | 23.71 | 23.17 | 23.55 | 23.55 | 1.64% | 226,759 |
Jul 19, 2024 | 22.97 | 23.26 | 22.86 | 23.17 | 23.17 | 1.09% | 139,557 |
Jul 18, 2024 | 22.77 | 23.21 | 22.75 | 22.92 | 22.92 | 0.44% | 211,019 |
Jul 17, 2024 | 22.43 | 23.10 | 22.43 | 22.82 | 22.82 | 0.84% | 349,675 |
Jul 16, 2024 | 22.19 | 22.71 | 22.19 | 22.63 | 22.63 | 2.44% | 250,769 |
Jul 15, 2024 | 22.00 | 22.33 | 21.87 | 22.09 | 22.09 | 0.68% | 370,889 |
Jul 12, 2024 | 22.07 | 22.31 | 21.90 | 21.94 | 21.94 | - | 226,406 |
Jul 11, 2024 | 21.67 | 22.23 | 21.63 | 21.94 | 21.94 | 2.43% | 310,605 |
Jul 10, 2024 | 21.39 | 21.45 | 21.23 | 21.42 | 21.42 | 0.56% | 217,628 |
Jul 9, 2024 | 21.96 | 21.96 | 21.04 | 21.30 | 21.30 | -2.92% | 300,637 |
Jul 8, 2024 | 21.40 | 22.04 | 21.40 | 21.94 | 21.94 | 2.57% | 375,745 |
Jul 5, 2024 | 21.25 | 21.43 | 21.08 | 21.39 | 21.39 | 0.23% | 322,256 |
Jul 3, 2024 | 21.49 | 21.72 | 21.34 | 21.34 | 21.34 | -1.93% | 134,814 |
Jul 2, 2024 | 21.29 | 21.86 | 21.23 | 21.76 | 21.76 | 1.97% | 250,008 |