MeridianLink, Inc. (MLNK)
NYSE: MLNK · Real-Time Price · USD
15.93
-0.14 (-0.87%)
May 23, 2025, 4:00 PM - Market closed
MeridianLink Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 15.90 | 16.02 | 15.72 | 15.93 | 15.93 | -0.87% | 364,864 |
| May 22, 2025 | 16.08 | 16.21 | 16.04 | 16.07 | 16.07 | -0.37% | 197,419 |
| May 21, 2025 | 16.60 | 16.68 | 16.13 | 16.13 | 16.13 | -3.59% | 283,094 |
| May 20, 2025 | 16.71 | 16.80 | 16.60 | 16.73 | 16.73 | -0.24% | 225,440 |
| May 19, 2025 | 16.88 | 17.01 | 16.72 | 16.77 | 16.77 | -1.70% | 151,058 |
| May 16, 2025 | 17.26 | 17.37 | 17.03 | 17.06 | 17.06 | -1.10% | 184,602 |
| May 15, 2025 | 17.53 | 17.53 | 17.23 | 17.25 | 17.25 | -1.77% | 234,497 |
| May 14, 2025 | 17.45 | 17.71 | 17.29 | 17.56 | 17.56 | 0.63% | 255,283 |
| May 13, 2025 | 17.42 | 17.85 | 16.77 | 17.45 | 17.45 | -1.97% | 488,502 |
| May 12, 2025 | 17.93 | 17.93 | 17.58 | 17.80 | 17.80 | 2.24% | 208,888 |
| May 9, 2025 | 17.33 | 17.51 | 17.22 | 17.41 | 17.41 | 1.04% | 235,476 |
| May 8, 2025 | 16.95 | 17.41 | 16.83 | 17.23 | 17.23 | 2.38% | 174,725 |
| May 7, 2025 | 16.54 | 16.86 | 16.48 | 16.83 | 16.83 | 2.25% | 195,631 |
| May 6, 2025 | 16.38 | 16.64 | 16.16 | 16.46 | 16.46 | -0.30% | 184,022 |
| May 5, 2025 | 16.53 | 16.73 | 16.45 | 16.51 | 16.51 | -1.14% | 206,544 |
| May 2, 2025 | 16.75 | 16.80 | 16.56 | 16.70 | 16.70 | 0.66% | 134,830 |
| May 1, 2025 | 16.89 | 16.93 | 16.55 | 16.59 | 16.59 | -1.89% | 190,771 |
| Apr 30, 2025 | 16.78 | 16.91 | 16.22 | 16.91 | 16.91 | 0.30% | 174,755 |
| Apr 29, 2025 | 16.59 | 16.92 | 16.59 | 16.86 | 16.86 | 1.38% | 117,254 |
| Apr 28, 2025 | 16.72 | 16.81 | 16.40 | 16.63 | 16.63 | -0.48% | 164,178 |
| Apr 25, 2025 | 16.54 | 16.75 | 16.41 | 16.71 | 16.71 | 0.54% | 125,207 |
| Apr 24, 2025 | 16.49 | 16.73 | 16.39 | 16.62 | 16.62 | 1.34% | 174,272 |
| Apr 23, 2025 | 16.61 | 16.88 | 16.27 | 16.40 | 16.40 | 1.86% | 209,352 |
| Apr 22, 2025 | 16.05 | 16.19 | 15.97 | 16.10 | 16.10 | 1.13% | 143,895 |
| Apr 21, 2025 | 16.29 | 16.30 | 15.80 | 15.92 | 15.92 | -3.46% | 143,686 |
| Apr 17, 2025 | 16.57 | 16.73 | 16.40 | 16.49 | 16.49 | -0.36% | 221,808 |
| Apr 16, 2025 | 16.35 | 16.87 | 16.35 | 16.55 | 16.55 | -0.84% | 247,646 |
| Apr 15, 2025 | 16.55 | 16.78 | 16.46 | 16.69 | 16.69 | 0.54% | 271,524 |
| Apr 14, 2025 | 16.78 | 16.81 | 16.24 | 16.60 | 16.60 | -0.12% | 203,805 |
| Apr 11, 2025 | 16.40 | 16.69 | 16.08 | 16.62 | 16.62 | 0.12% | 218,748 |
| Apr 10, 2025 | 16.69 | 17.02 | 16.38 | 16.60 | 16.60 | -2.41% | 237,612 |
| Apr 9, 2025 | 15.97 | 17.37 | 15.89 | 17.01 | 17.01 | 5.46% | 311,663 |
| Apr 8, 2025 | 16.91 | 16.98 | 15.94 | 16.13 | 16.13 | -1.89% | 285,283 |
| Apr 7, 2025 | 16.05 | 17.00 | 15.57 | 16.44 | 16.44 | -1.02% | 439,082 |
| Apr 4, 2025 | 17.10 | 17.44 | 16.61 | 16.61 | 16.61 | -5.57% | 470,929 |
| Apr 3, 2025 | 17.50 | 17.76 | 17.08 | 17.59 | 17.59 | -3.93% | 310,510 |
| Apr 2, 2025 | 18.52 | 18.60 | 17.72 | 18.31 | 18.31 | -2.40% | 333,630 |
| Apr 1, 2025 | 18.40 | 18.78 | 18.23 | 18.76 | 18.76 | 1.24% | 255,172 |
| Mar 31, 2025 | 18.44 | 18.59 | 18.24 | 18.53 | 18.53 | -0.48% | 197,173 |
| Mar 28, 2025 | 19.17 | 19.24 | 18.55 | 18.62 | 18.62 | -3.17% | 101,032 |
| Mar 27, 2025 | 19.27 | 19.34 | 19.11 | 19.23 | 19.23 | -0.10% | 101,082 |
| Mar 26, 2025 | 19.41 | 19.42 | 19.13 | 19.25 | 19.25 | -0.26% | 122,008 |
| Mar 25, 2025 | 19.41 | 19.57 | 19.26 | 19.30 | 19.30 | -0.97% | 158,399 |
| Mar 24, 2025 | 19.25 | 19.50 | 19.00 | 19.49 | 19.49 | 2.20% | 189,493 |
| Mar 21, 2025 | 19.09 | 19.23 | 18.90 | 19.07 | 19.07 | -1.40% | 300,859 |
| Mar 20, 2025 | 19.69 | 19.69 | 19.24 | 19.34 | 19.34 | -1.12% | 160,506 |
| Mar 19, 2025 | 19.15 | 19.71 | 19.11 | 19.56 | 19.56 | 2.09% | 323,299 |
| Mar 18, 2025 | 19.27 | 19.32 | 19.09 | 19.16 | 19.16 | -0.83% | 145,921 |
| Mar 17, 2025 | 19.20 | 19.48 | 19.11 | 19.32 | 19.32 | 0.68% | 223,993 |
| Mar 14, 2025 | 19.27 | 19.51 | 18.89 | 19.19 | 19.19 | -0.26% | 271,975 |