MeridianLink, Inc. (MLNK)
Oct 24, 2025 - MLNK was delisted (reason: acquired by Centerbridge)
20.01
0.00 (0.00%)
Inactive · Last trade price on Oct 23, 2025
MeridianLink Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 20.00 | 20.04 | 20.00 | 20.01 | 20.01 | - | 8,601,331 |
| Oct 22, 2025 | 20.04 | 20.04 | 20.00 | 20.01 | 20.01 | -0.15% | 1,603,788 |
| Oct 21, 2025 | 20.04 | 20.05 | 20.01 | 20.04 | 20.04 | 0.10% | 517,959 |
| Oct 20, 2025 | 20.04 | 20.05 | 19.99 | 20.02 | 20.02 | -0.05% | 752,193 |
| Oct 17, 2025 | 20.02 | 20.07 | 20.02 | 20.03 | 20.03 | -0.25% | 1,128,684 |
| Oct 16, 2025 | 20.02 | 20.10 | 20.00 | 20.08 | 20.08 | 0.35% | 1,154,023 |
| Oct 15, 2025 | 19.98 | 20.03 | 19.98 | 20.01 | 20.01 | 0.15% | 944,957 |
| Oct 14, 2025 | 19.99 | 20.00 | 19.94 | 19.98 | 19.98 | 0.05% | 689,537 |
| Oct 13, 2025 | 19.98 | 20.01 | 19.97 | 19.97 | 19.97 | - | 1,538,713 |
| Oct 10, 2025 | 20.00 | 20.01 | 19.97 | 19.97 | 19.97 | - | 1,423,352 |
| Oct 9, 2025 | 19.96 | 19.99 | 19.95 | 19.97 | 19.97 | 0.10% | 1,298,589 |
| Oct 8, 2025 | 19.97 | 19.98 | 19.95 | 19.95 | 19.95 | - | 736,252 |
| Oct 7, 2025 | 19.94 | 19.97 | 19.93 | 19.95 | 19.95 | 0.05% | 547,745 |
| Oct 6, 2025 | 19.93 | 19.96 | 19.93 | 19.94 | 19.94 | 0.05% | 1,112,918 |
| Oct 3, 2025 | 19.94 | 19.96 | 19.92 | 19.93 | 19.93 | -0.05% | 445,164 |
| Oct 2, 2025 | 19.93 | 19.96 | 19.93 | 19.94 | 19.94 | 0.05% | 864,087 |
| Oct 1, 2025 | 19.92 | 19.95 | 19.92 | 19.93 | 19.93 | - | 797,243 |
| Sep 30, 2025 | 19.92 | 19.95 | 19.92 | 19.93 | 19.93 | - | 574,233 |
| Sep 29, 2025 | 19.92 | 19.94 | 19.92 | 19.93 | 19.93 | 0.05% | 239,190 |
| Sep 26, 2025 | 19.94 | 19.95 | 19.92 | 19.92 | 19.92 | -0.05% | 176,181 |
| Sep 25, 2025 | 19.92 | 19.95 | 19.91 | 19.93 | 19.93 | - | 220,286 |
| Sep 24, 2025 | 19.95 | 19.96 | 19.91 | 19.93 | 19.93 | -0.10% | 346,712 |
| Sep 23, 2025 | 19.97 | 19.97 | 19.95 | 19.95 | 19.95 | -0.15% | 615,950 |
| Sep 22, 2025 | 19.97 | 19.98 | 19.95 | 19.98 | 19.98 | 0.05% | 340,239 |
| Sep 19, 2025 | 19.99 | 19.99 | 19.91 | 19.97 | 19.97 | 0.05% | 1,821,659 |
| Sep 18, 2025 | 19.99 | 20.00 | 19.96 | 19.96 | 19.96 | -0.15% | 463,713 |
| Sep 17, 2025 | 19.98 | 20.00 | 19.92 | 19.99 | 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 |