Skip to main content
MeridianLink, Inc. (MLNK)
NYSE: MLNK · Real-Time Price · USD
21.04
-0.05 (-0.24%)
Dec 20, 2024, 4:00 PM EST - Market closed

MeridianLink Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202420.8021.4720.5121.0421.04-0.24%1,164,267
Dec 19, 202421.5321.7721.0421.0921.09-1.49%498,684
Dec 18, 202422.2422.6121.3221.4121.41-3.47%439,955
Dec 17, 202422.2222.3521.9922.1822.18-1.11%318,975
Dec 16, 202422.3622.6122.1522.4322.430.04%316,937
Dec 13, 202422.8223.0322.2422.4222.42-1.54%181,120
Dec 12, 202423.0023.0022.7022.7722.77-1.26%150,840
Dec 11, 202422.9123.1522.7423.0623.060.87%202,434
Dec 10, 202422.9523.1022.8122.8622.86-0.61%140,582
Dec 9, 202422.8923.2922.8423.0023.00-0.30%261,272
Dec 6, 202423.0523.2922.9023.0723.070.87%194,474
Dec 5, 202423.1223.1622.8122.8722.87-1.93%172,395
Dec 4, 202423.2523.6823.1223.3223.321.44%255,349
Dec 3, 202423.1023.4422.9722.9922.99-1.37%219,541
Dec 2, 202423.0023.4423.0023.3123.31-0.17%271,324
Nov 29, 202423.1423.4323.0123.3523.351.88%165,826
Nov 27, 202423.1823.2822.7722.9222.92-1.16%114,684
Nov 26, 202422.9123.2122.8823.1923.190.83%183,400
Nov 25, 202423.0423.2722.8923.0023.000.44%331,108
Nov 22, 202422.4322.9122.4322.9022.902.10%162,479
Nov 21, 202422.2222.6122.1922.4322.431.68%272,541
Nov 20, 202421.9322.0921.8222.0622.06-0.59%222,674
Nov 19, 202421.5022.2621.5022.1922.191.46%250,934
Nov 18, 202421.9022.0721.6721.8721.87-0.68%221,573
Nov 15, 202422.8222.8921.9222.0222.02-3.00%320,671
Nov 14, 202423.3423.5522.4722.7022.70-2.58%414,555
Nov 13, 202424.3124.3123.1623.3023.30-4.39%823,184
Nov 12, 202424.4224.7624.1524.3724.37-1.02%558,521
Nov 11, 202424.9225.2124.3124.6224.622.20%524,080
Nov 8, 202424.9625.2223.9024.0924.09-1.35%610,782
Nov 7, 202424.1224.5523.7924.4224.421.54%433,103
Nov 6, 202423.8024.6523.8024.0524.053.17%831,097
Nov 5, 202422.9823.3822.9523.3123.310.95%363,006
Nov 4, 202422.1123.3522.1123.0923.093.96%710,118
Nov 1, 202422.0522.2721.8122.2122.211.14%415,454
Oct 31, 202422.3322.3521.8121.9621.96-1.83%189,172
Oct 30, 202422.2822.4822.1922.3722.370.22%419,445
Oct 29, 202421.1522.4521.1522.3222.325.18%487,689
Oct 28, 202421.0421.2721.0321.2221.221.82%175,728
Oct 25, 202420.9621.1020.7820.8420.84-0.24%157,231
Oct 24, 202420.9320.9720.7020.8920.890.05%152,013
Oct 23, 202421.1821.2620.8120.8820.88-1.60%200,041
Oct 22, 202421.1421.4021.0321.2221.220.38%213,231
Oct 21, 202421.4121.4120.8421.1421.14-1.35%371,285
Oct 18, 202421.4021.5721.1421.4321.430.23%354,546
Oct 17, 202421.3021.5221.2121.3821.380.05%285,000
Oct 16, 202421.2721.5021.0021.3721.371.09%234,934
Oct 15, 202420.9021.2720.8021.1421.141.05%358,733
Oct 14, 202420.8221.0020.6420.9220.920.92%265,707
Oct 11, 202420.4420.7420.2520.7320.731.97%312,026
Oct 10, 202420.1820.3819.8120.3320.33-0.25%365,710
Oct 9, 202420.5220.9120.3820.3820.38-0.97%362,582
Oct 8, 202420.2420.7920.0920.5820.581.23%602,511
Oct 7, 202420.6720.7920.1420.3320.33-1.45%485,367
Oct 4, 202420.4420.6420.2120.6320.632.08%354,081
Oct 3, 202420.1520.4920.0620.2120.21-0.88%630,282
Oct 2, 202420.0020.4819.8420.3920.390.79%360,380
Oct 1, 202420.3520.4419.7220.2320.23-1.65%835,515
Sep 30, 202420.9621.1620.4320.5720.57-2.00%521,673
Sep 27, 202421.5321.6520.9820.9920.99-8.42%1,611,777
Sep 26, 202423.4123.4122.9122.9222.92-0.91%174,063
Sep 25, 202422.8423.3822.7123.1323.131.36%212,704
Sep 24, 202423.1623.5422.8222.8222.82-1.43%278,429
Sep 23, 202424.1824.1822.9823.1523.15-3.18%304,036
Sep 20, 202424.3824.7023.9123.9123.91-2.01%1,138,576
Sep 19, 202424.4725.0124.3124.4024.401.50%325,426
Sep 18, 202423.6125.3323.5324.0424.041.31%855,662
Sep 17, 202423.9824.0823.6723.7323.73-0.67%220,013
Sep 16, 202423.8524.2023.7723.8923.890.13%271,183
Sep 13, 202423.4123.9523.4023.8623.862.45%142,228
Sep 12, 202422.8023.3222.7023.2923.292.96%145,799
Sep 11, 202423.3423.4822.6022.6222.62-3.91%241,022
Sep 10, 202424.0024.0023.5223.5423.54-1.83%180,955
Sep 9, 202422.6324.0022.6323.9823.986.20%402,267
Sep 6, 202422.9223.1322.4622.5822.58-1.14%183,481
Sep 5, 202422.8922.9722.6622.8422.840.13%111,144
Sep 4, 202422.6222.9422.5722.8122.810.57%104,129
Sep 3, 202422.6122.9022.3822.6822.68-0.66%175,310
Aug 30, 202422.7022.9722.5322.8322.830.66%192,099
Aug 29, 202422.6822.9322.6322.6822.680.44%103,595
Aug 28, 202422.9323.2022.5722.5822.58-1.53%110,570
Aug 27, 202423.0223.2322.8822.9322.93-0.74%85,420
Aug 26, 202422.9123.2322.9123.1023.101.14%143,689
Aug 23, 202422.5623.0822.1922.8422.842.24%315,789
Aug 22, 202422.3122.3722.0222.3422.340.63%189,999
Aug 21, 202421.7022.2821.6922.2022.202.45%159,564
Aug 20, 202421.6421.7021.4421.6721.670.42%99,340
Aug 19, 202421.3821.6121.3121.5821.580.84%238,684
Aug 16, 202421.5421.7021.3421.4021.40-0.65%119,522
Aug 15, 202421.9922.0321.4021.5421.54-0.60%272,386
Aug 14, 202421.5421.8721.4021.6721.671.36%280,789
Aug 13, 202420.9921.3920.9121.3821.381.91%349,639
Aug 12, 202421.1721.4820.8220.9820.98-1.08%256,655
Aug 9, 202422.1122.1121.0421.2121.21-5.40%246,879
Aug 8, 202422.0022.6121.9922.4222.421.22%180,986
Aug 7, 202422.4922.7021.9922.1522.15-0.14%196,370
Aug 6, 202422.0522.4221.8822.1822.181.32%119,350
Aug 5, 202421.7622.2821.6221.8921.89-3.23%265,824
Aug 2, 202422.4322.6622.2022.6222.62-2.04%292,551
Aug 1, 202423.5723.7322.8523.0923.09-2.29%205,285