MeridianLink, Inc. (MLNK)
NYSE: MLNK · Real-Time Price · USD
19.89
+0.05 (0.25%)
Aug 29, 2025, 4:00 PM - Market closed
MeridianLink Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 19.88 | 19.89 | 19.85 | 19.89 | 19.89 | 0.25% | 131,105 |
| Aug 28, 2025 | 19.86 | 19.87 | 19.83 | 19.84 | 19.84 | - | 157,748 |
| Aug 27, 2025 | 19.88 | 19.90 | 19.83 | 19.84 | 19.84 | -0.05% | 210,811 |
| Aug 26, 2025 | 19.86 | 19.90 | 19.85 | 19.85 | 19.85 | -0.15% | 384,527 |
| Aug 25, 2025 | 19.87 | 19.91 | 19.85 | 19.88 | 19.88 | - | 298,925 |
| Aug 22, 2025 | 19.90 | 19.92 | 19.86 | 19.88 | 19.88 | 0.15% | 432,549 |
| Aug 21, 2025 | 19.83 | 19.85 | 19.81 | 19.85 | 19.85 | - | 297,301 |
| Aug 20, 2025 | 19.82 | 19.85 | 19.79 | 19.85 | 19.85 | -0.05% | 655,014 |
| Aug 19, 2025 | 19.84 | 19.86 | 19.80 | 19.86 | 19.86 | 0.25% | 273,369 |
| Aug 18, 2025 | 19.80 | 19.86 | 19.79 | 19.81 | 19.81 | 0.05% | 641,726 |
| Aug 15, 2025 | 19.81 | 19.82 | 19.77 | 19.80 | 19.80 | - | 1,448,773 |
| Aug 14, 2025 | 19.77 | 19.80 | 19.76 | 19.80 | 19.80 | 0.10% | 1,096,620 |
| Aug 13, 2025 | 19.79 | 19.81 | 19.75 | 19.78 | 19.78 | - | 3,292,172 |
| Aug 12, 2025 | 19.80 | 19.85 | 19.76 | 19.78 | 19.78 | - | 1,541,452 |
| Aug 11, 2025 | 19.77 | 19.83 | 19.66 | 19.78 | 19.78 | 24.56% | 15,328,525 |
| Aug 8, 2025 | 16.08 | 16.10 | 15.88 | 15.88 | 15.88 | -0.94% | 289,606 |
| Aug 7, 2025 | 16.58 | 16.58 | 15.84 | 16.03 | 16.03 | -1.84% | 376,932 |
| Aug 6, 2025 | 15.95 | 16.39 | 15.87 | 16.33 | 16.33 | 2.45% | 245,867 |
| Aug 5, 2025 | 16.12 | 16.12 | 15.72 | 15.94 | 15.94 | -0.38% | 235,810 |
| Aug 4, 2025 | 15.70 | 16.07 | 15.59 | 16.00 | 16.00 | 2.76% | 250,651 |
| Aug 1, 2025 | 15.87 | 15.97 | 15.55 | 15.57 | 15.57 | -2.57% | 281,344 |
| Jul 31, 2025 | 16.31 | 16.42 | 15.96 | 15.98 | 15.98 | -2.86% | 274,533 |
| Jul 30, 2025 | 16.67 | 16.80 | 16.36 | 16.45 | 16.45 | -0.96% | 163,575 |
| Jul 29, 2025 | 17.01 | 17.01 | 16.55 | 16.61 | 16.61 | -0.60% | 188,058 |
| Jul 28, 2025 | 16.80 | 16.90 | 16.57 | 16.71 | 16.71 | - | 161,945 |
| Jul 25, 2025 | 16.62 | 16.82 | 16.44 | 16.71 | 16.71 | 1.15% | 142,751 |
| Jul 24, 2025 | 16.54 | 16.64 | 16.44 | 16.52 | 16.52 | -0.66% | 158,198 |
| Jul 23, 2025 | 16.47 | 16.63 | 16.27 | 16.63 | 16.63 | 1.09% | 162,394 |
| Jul 22, 2025 | 16.33 | 16.62 | 16.32 | 16.45 | 16.45 | 0.86% | 192,233 |
| Jul 21, 2025 | 16.24 | 16.48 | 16.20 | 16.31 | 16.31 | 0.62% | 188,754 |
| Jul 18, 2025 | 16.41 | 16.41 | 16.10 | 16.21 | 16.21 | -0.80% | 190,027 |
| Jul 17, 2025 | 16.33 | 16.59 | 16.32 | 16.34 | 16.34 | 0.06% | 193,643 |
| Jul 16, 2025 | 16.13 | 16.34 | 16.00 | 16.33 | 16.33 | 2.25% | 239,464 |
| Jul 15, 2025 | 16.36 | 16.61 | 15.97 | 15.97 | 15.97 | -2.20% | 210,916 |
| Jul 14, 2025 | 16.12 | 16.44 | 16.09 | 16.33 | 16.33 | 0.68% | 171,973 |
| Jul 11, 2025 | 16.75 | 16.82 | 16.17 | 16.22 | 16.22 | -3.85% | 187,703 |
| Jul 10, 2025 | 16.92 | 17.11 | 16.61 | 16.87 | 16.87 | -0.53% | 185,684 |
| Jul 9, 2025 | 16.97 | 17.14 | 16.88 | 16.96 | 16.96 | -0.18% | 175,625 |
| Jul 8, 2025 | 17.02 | 17.41 | 16.88 | 16.99 | 16.99 | -0.06% | 328,146 |
| Jul 7, 2025 | 16.90 | 17.16 | 16.77 | 17.00 | 17.00 | -0.70% | 556,849 |
| Jul 3, 2025 | 16.73 | 17.30 | 16.69 | 17.12 | 17.12 | 1.66% | 206,857 |
| Jul 2, 2025 | 16.92 | 16.98 | 16.52 | 16.84 | 16.84 | -0.82% | 549,056 |
| Jul 1, 2025 | 16.10 | 17.32 | 16.09 | 16.98 | 16.98 | 4.62% | 482,692 |
| Jun 30, 2025 | 16.38 | 16.41 | 16.17 | 16.23 | 16.23 | -0.12% | 271,895 |
| Jun 27, 2025 | 16.32 | 16.42 | 16.11 | 16.25 | 16.25 | -0.06% | 595,984 |
| Jun 26, 2025 | 16.15 | 16.36 | 16.01 | 16.26 | 16.26 | 0.87% | 215,116 |
| Jun 25, 2025 | 16.58 | 16.61 | 16.12 | 16.12 | 16.12 | -2.83% | 186,619 |
| Jun 24, 2025 | 16.51 | 16.70 | 16.32 | 16.59 | 16.59 | 1.72% | 233,975 |
| Jun 23, 2025 | 15.79 | 16.31 | 15.76 | 16.31 | 16.31 | 3.29% | 322,091 |
| Jun 20, 2025 | 16.10 | 16.14 | 15.49 | 15.79 | 15.79 | -1.37% | 341,162 |