MeridianLink, Inc. (MLNK)
NYSE: MLNK · Real-Time Price · USD
16.69
+0.10 (0.60%)
May 2, 2025, 12:01 PM EDT - Market open

MeridianLink Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202516.8916.9316.5516.5916.59-1.89%190,771
Apr 30, 202516.7816.9116.2216.9116.910.30%174,755
Apr 29, 202516.5916.9216.5916.8616.861.38%117,254
Apr 28, 202516.7216.8116.4016.6316.63-0.48%164,178
Apr 25, 202516.5416.7516.4116.7116.710.54%125,207
Apr 24, 202516.4916.7316.3916.6216.621.34%174,272
Apr 23, 202516.6116.8816.2716.4016.401.86%209,352
Apr 22, 202516.0516.1915.9716.1016.101.13%143,895
Apr 21, 202516.2916.3015.8015.9215.92-3.46%143,686
Apr 17, 202516.5716.7316.4016.4916.49-0.36%221,808
Apr 16, 202516.3516.8716.3516.5516.55-0.84%247,646
Apr 15, 202516.5516.7816.4616.6916.690.54%271,524
Apr 14, 202516.7816.8116.2416.6016.60-0.12%203,805
Apr 11, 202516.4016.6916.0816.6216.620.12%218,748
Apr 10, 202516.6917.0216.3816.6016.60-2.41%237,612
Apr 9, 202515.9717.3715.8917.0117.015.46%311,663
Apr 8, 202516.9116.9815.9416.1316.13-1.89%285,283
Apr 7, 202516.0517.0015.5716.4416.44-1.02%439,082
Apr 4, 202517.1017.4416.6116.6116.61-5.57%470,929
Apr 3, 202517.5017.7617.0817.5917.59-3.93%310,510
Apr 2, 202518.5218.6017.7218.3118.31-2.40%333,630
Apr 1, 202518.4018.7818.2318.7618.761.24%255,172
Mar 31, 202518.4418.5918.2418.5318.53-0.48%197,173
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