Skip to main content
MeridianLink, Inc. (MLNK)
NYSE: MLNK · Real-Time Price · USD
16.19
-0.19 (-1.13%)
Jun 17, 2025, 3:55 PM - Market open

MeridianLink Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 202516.2016.4115.9616.29--0.49%330,385
Jun 16, 202515.9716.4715.7416.3716.373.80%569,310
Jun 13, 202516.8616.8815.7515.7715.77-7.13%464,244
Jun 12, 202517.6018.0016.7416.9816.98-4.39%640,129
Jun 11, 202517.5917.9917.4417.7617.760.91%871,959
Jun 10, 202517.2417.7317.1417.6017.602.68%494,685
Jun 9, 202517.1417.2616.8417.1417.140.47%413,811
Jun 6, 202517.0517.2717.0117.0617.061.19%428,193
Jun 5, 202516.9917.3116.6716.8616.86-0.82%510,068
Jun 4, 202516.5717.1116.5317.0017.002.41%1,639,622
Jun 3, 202516.1416.6716.0616.6016.603.04%653,195
Jun 2, 202516.6016.7416.0616.1116.11-3.48%340,641
May 30, 202516.5816.7716.3516.6916.690.30%456,939
May 29, 202516.4116.6816.3816.6416.641.65%192,642
May 28, 202516.4916.6016.3716.3716.37-0.61%216,256
May 27, 202516.1516.7815.9616.4716.473.39%588,018
May 23, 202515.9016.0215.7215.9315.93-0.87%364,864
May 22, 202516.0816.2116.0416.0716.07-0.37%197,419
May 21, 202516.6016.6816.1316.1316.13-3.59%283,094
May 20, 202516.7116.8016.6016.7316.73-0.24%225,440
May 19, 202516.8817.0116.7216.7716.77-1.70%151,058
May 16, 202517.2617.3717.0317.0617.06-1.10%184,602
May 15, 202517.5317.5317.2317.2517.25-1.77%234,497
May 14, 202517.4517.7117.2917.5617.560.63%255,283
May 13, 202517.4217.8516.7717.4517.45-1.97%488,502
May 12, 202517.9317.9317.5817.8017.802.24%208,888
May 9, 202517.3317.5117.2217.4117.411.04%235,476
May 8, 202516.9517.4116.8317.2317.232.38%174,725
May 7, 202516.5416.8616.4816.8316.832.25%195,631
May 6, 202516.3816.6416.1616.4616.46-0.30%184,022
May 5, 202516.5316.7316.4516.5116.51-1.14%206,544
May 2, 202516.7516.8016.5616.7016.700.66%134,830
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