MeridianLink Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	18.74	18.84	18.32	18.40	18.40	-0.97%	160,821
Feb 20, 2025	18.62	18.70	18.49	18.58	18.58	-1.01%	148,039
Feb 19, 2025	18.74	18.92	18.49	18.77	18.77	-0.69%	169,091
Feb 18, 2025	18.99	19.12	18.61	18.90	18.90	-0.37%	133,438
Feb 14, 2025	19.38	19.38	18.96	18.97	18.97	-1.96%	100,033
Feb 13, 2025	19.06	19.40	18.95	19.35	19.35	1.84%	123,814
Feb 12, 2025	19.10	19.32	18.97	19.00	19.00	-2.21%	216,142
Feb 11, 2025	19.13	19.47	19.09	19.43	19.43	1.20%	142,194
Feb 10, 2025	19.23	19.34	19.13	19.20	19.20	0.21%	149,668
Feb 7, 2025	19.26	19.31	18.96	19.16	19.16	-0.21%	112,689
Feb 6, 2025	19.41	19.47	19.04	19.20	19.20	-0.31%	107,099
Feb 5, 2025	19.35	19.40	19.04	19.26	19.26	0.31%	123,308
Feb 4, 2025	19.14	19.41	19.09	19.20	19.20	-0.10%	189,380
Feb 3, 2025	18.85	19.30	18.79	19.22	19.22	-0.16%	272,684
Jan 31, 2025	19.88	20.00	19.21	19.25	19.25	-2.73%	463,625
Jan 30, 2025	19.73	19.98	18.92	19.79	19.79	-4.99%	455,077
Jan 29, 2025	20.84	20.88	20.60	20.83	20.83	-0.33%	141,021
Jan 28, 2025	20.56	21.38	20.54	20.90	20.90	1.46%	186,649
Jan 27, 2025	20.24	21.27	20.24	20.60	20.60	1.38%	334,242
Jan 24, 2025	20.15	20.56	20.06	20.32	20.32	0.59%	200,951
Jan 23, 2025	19.80	20.21	19.79	20.20	20.20	1.05%	256,355
Jan 22, 2025	19.78	20.00	19.58	19.99	19.99	1.06%	155,586
Jan 21, 2025	19.84	19.99	19.76	19.78	19.78	0.71%	124,128
Jan 17, 2025	19.54	19.67	19.39	19.64	19.64	1.55%	171,868
Jan 16, 2025	19.43	19.64	19.33	19.34	19.34	-0.21%	141,110
Jan 15, 2025	19.33	19.48	19.11	19.38	19.38	2.27%	187,343
Jan 14, 2025	19.08	19.30	18.87	18.95	18.95	-0.32%	188,631
Jan 13, 2025	18.50	19.03	18.47	19.01	19.01	1.93%	293,541
Jan 10, 2025	19.13	19.14	18.54	18.65	18.65	-4.75%	293,368
Jan 8, 2025	19.76	19.98	19.55	19.58	19.58	-1.85%	207,278
Jan 7, 2025	20.13	20.27	19.63	19.95	19.95	-0.60%	326,377
Jan 6, 2025	20.31	20.37	20.04	20.07	20.07	-1.18%	363,956
Jan 3, 2025	20.29	20.48	20.06	20.31	20.31	-0.05%	183,287
Jan 2, 2025	20.79	20.79	20.07	20.32	20.32	-1.60%	267,705
Dec 31, 2024	20.78	20.96	20.51	20.65	20.65	-0.24%	170,314
Dec 30, 2024	20.89	20.94	20.58	20.70	20.70	-1.57%	122,605
Dec 27, 2024	21.19	21.41	20.91	21.03	21.03	-1.91%	193,615
Dec 26, 2024	21.25	21.49	21.21	21.44	21.44	0.37%	92,056
Dec 24, 2024	21.28	21.39	21.14	21.36	21.36	0.90%	59,439
Dec 23, 2024	20.90	21.20	20.83	21.17	21.17	0.62%	197,331
Dec 20, 2024	20.80	21.47	20.51	21.04	21.04	-0.24%	1,164,267
Dec 19, 2024	21.53	21.77	21.04	21.09	21.09	-1.49%	498,684
Dec 18, 2024	22.24	22.61	21.32	21.41	21.41	-3.47%	439,955
Dec 17, 2024	22.22	22.35	21.99	22.18	22.18	-1.11%	318,975
Dec 16, 2024	22.36	22.61	22.15	22.43	22.43	0.04%	316,937
Dec 13, 2024	22.82	23.03	22.24	22.42	22.42	-1.54%	181,120
Dec 12, 2024	23.00	23.00	22.70	22.77	22.77	-1.26%	150,840
Dec 11, 2024	22.91	23.15	22.74	23.06	23.06	0.87%	202,434
Dec 10, 2024	22.95	23.10	22.81	22.86	22.86	-0.61%	140,582
Dec 9, 2024	22.89	23.29	22.84	23.00	23.00	-0.30%	261,272
Dec 6, 2024	23.05	23.29	22.90	23.07	23.07	0.87%	194,474
Dec 5, 2024	23.12	23.16	22.81	22.87	22.87	-1.93%	172,395
Dec 4, 2024	23.25	23.68	23.12	23.32	23.32	1.44%	255,349
Dec 3, 2024	23.10	23.44	22.97	22.99	22.99	-1.37%	219,541
Dec 2, 2024	23.00	23.44	23.00	23.31	23.31	-0.17%	271,324
Nov 29, 2024	23.14	23.43	23.01	23.35	23.35	1.88%	165,826
Nov 27, 2024	23.18	23.28	22.77	22.92	22.92	-1.16%	114,684
Nov 26, 2024	22.91	23.21	22.88	23.19	23.19	0.83%	183,400
Nov 25, 2024	23.04	23.27	22.89	23.00	23.00	0.44%	331,108
Nov 22, 2024	22.43	22.91	22.43	22.90	22.90	2.10%	162,479
Nov 21, 2024	22.22	22.61	22.19	22.43	22.43	1.68%	272,541
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