MeridianLink, Inc. (MLNK)
Oct 24, 2025 - MLNK was delisted (reason: acquired by Centerbridge)
20.01
0.00 (0.00%)
Inactive · Last trade price on Oct 23, 2025

MeridianLink Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202520.0020.0420.0020.0120.01-8,601,331
Oct 22, 202520.0420.0420.0020.0120.01-0.15%1,603,788
Oct 21, 202520.0420.0520.0120.0420.040.10%517,959
Oct 20, 202520.0420.0519.9920.0220.02-0.05%752,193
Oct 17, 202520.0220.0720.0220.0320.03-0.25%1,128,684
Oct 16, 202520.0220.1020.0020.0820.080.35%1,154,023
Oct 15, 202519.9820.0319.9820.0120.010.15%944,957
Oct 14, 202519.9920.0019.9419.9819.980.05%689,537
Oct 13, 202519.9820.0119.9719.9719.97-1,538,713
Oct 10, 202520.0020.0119.9719.9719.97-1,423,352
Oct 9, 202519.9619.9919.9519.9719.970.10%1,298,589
Oct 8, 202519.9719.9819.9519.9519.95-736,252
Oct 7, 202519.9419.9719.9319.9519.950.05%547,745
Oct 6, 202519.9319.9619.9319.9419.940.05%1,112,918
Oct 3, 202519.9419.9619.9219.9319.93-0.05%445,164
Oct 2, 202519.9319.9619.9319.9419.940.05%864,087
Oct 1, 202519.9219.9519.9219.9319.93-797,243
Sep 30, 202519.9219.9519.9219.9319.93-574,233
Sep 29, 202519.9219.9419.9219.9319.930.05%239,190
Sep 26, 202519.9419.9519.9219.9219.92-0.05%176,181
Sep 25, 202519.9219.9519.9119.9319.93-220,286
Sep 24, 202519.9519.9619.9119.9319.93-0.10%346,712
Sep 23, 202519.9719.9719.9519.9519.95-0.15%615,950
Sep 22, 202519.9719.9819.9519.9819.980.05%340,239
Sep 19, 202519.9919.9919.9119.9719.970.05%1,821,659
Sep 18, 202519.9920.0019.9619.9619.96-0.15%463,713
Sep 17, 202519.9820.0019.9219.9919.990.25%756,830
Sep 16, 202519.9119.9619.8919.9419.940.20%528,674
Sep 15, 202519.9819.9819.8919.9019.90-0.05%416,443
Sep 12, 202519.9019.9319.8519.9119.91-0.10%198,284
Sep 11, 202519.9219.9519.8919.9319.930.15%473,330
Sep 10, 202519.9819.9919.9019.9019.90-0.45%478,535
Sep 9, 202520.0020.0119.9619.9919.99-0.05%284,840
Sep 8, 202519.9920.0419.9220.0020.000.30%465,252
Sep 5, 202519.9519.9619.8919.9419.94-0.10%172,588
Sep 4, 202519.8720.0119.8419.9619.960.45%452,329
Sep 3, 202519.8419.8819.8319.8719.870.15%291,219
Sep 2, 202519.8219.8819.8119.8419.84-0.25%494,206
Aug 29, 202519.8819.8919.8519.8919.890.25%131,105
Aug 28, 202519.8619.8719.8319.8419.84-157,748
Aug 27, 202519.8819.9019.8319.8419.84-0.05%210,811
Aug 26, 202519.8619.9019.8519.8519.85-0.15%384,527
Aug 25, 202519.8719.9119.8519.8819.88-298,925
Aug 22, 202519.9019.9219.8619.8819.880.15%432,549
Aug 21, 202519.8319.8519.8119.8519.85-297,301
Aug 20, 202519.8219.8519.7919.8519.85-0.05%655,014
Aug 19, 202519.8419.8619.8019.8619.860.25%273,369
Aug 18, 202519.8019.8619.7919.8119.810.05%641,726
Aug 15, 202519.8119.8219.7719.8019.80-1,448,773
Aug 14, 202519.7719.8019.7619.8019.800.10%1,096,620