Skip to main content
logo
MeridianLink, Inc. (MLNK)
NYSE: MLNK · Real-Time Price · USD
16.21
-0.13 (-0.80%)
At close: Jul 18, 2025, 4:00 PM
16.21
0.00 (0.00%)
After-hours: Jul 18, 2025, 6:30 PM EDT

MeridianLink Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202516.4116.4116.1016.2116.21-0.80%188,988
Jul 17, 202516.3316.5916.3216.3416.340.06%193,643
Jul 16, 202516.1316.3416.0016.3316.332.25%239,464
Jul 15, 202516.3616.6115.9715.9715.97-2.20%210,916
Jul 14, 202516.1216.4416.0916.3316.330.68%171,973
Jul 11, 202516.7516.8216.1716.2216.22-3.85%187,703
Jul 10, 202516.9217.1116.6116.8716.87-0.53%185,684
Jul 9, 202516.9717.1416.8816.9616.96-0.18%175,625
Jul 8, 202517.0217.4116.8816.9916.99-0.06%328,146
Jul 7, 202516.9017.1616.7717.0017.00-0.70%556,849
Jul 3, 202516.7317.3016.6917.1217.121.66%206,857
Jul 2, 202516.9216.9816.5216.8416.84-0.82%549,056
Jul 1, 202516.1017.3216.0916.9816.984.62%482,692
Jun 30, 202516.3816.4116.1716.2316.23-0.12%271,895
Jun 27, 202516.3216.4216.1116.2516.25-0.06%595,984
Jun 26, 202516.1516.3616.0116.2616.260.87%215,116
Jun 25, 202516.5816.6116.1216.1216.12-2.83%186,619
Jun 24, 202516.5116.7016.3216.5916.591.72%233,975
Jun 23, 202515.7916.3115.7616.3116.313.29%322,091
Jun 20, 202516.1016.1415.4915.7915.79-1.37%341,162
Jun 18, 202516.1816.3315.9716.0116.01-1.23%283,052
Jun 17, 202516.2016.4115.9616.2116.21-0.98%572,911
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