MeridianLink, Inc. (MLNK)
NYSE: MLNK · Real-Time Price · USD
19.95
0.00 (0.00%)
Oct 8, 2025, 4:00 PM EDT - Market closed
MeridianLink Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |