MeridianLink Inc. (MLNK)
18.95
-0.06 (-0.32%)
At close: Jan 14, 2025, 3:59 PM
MLNK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 19.08 | 19.30 | 18.87 | 18.95 | -0.06 | -0.32% | 188,631 |
| Jan 13, 2025 | 18.50 | 19.02 | 18.47 | 19.01 | 0.36 | 1.93% | 293,541 |
| Jan 10, 2025 | 19.13 | 19.14 | 18.54 | 18.65 | -0.93 | -4.75% | 293,400 |
| Jan 8, 2025 | 19.76 | 19.98 | 19.55 | 19.58 | -0.37 | -1.85% | 207,300 |
| Jan 7, 2025 | 20.13 | 20.27 | 19.63 | 19.95 | -0.12 | -0.60% | 326,400 |
| Jan 6, 2025 | 20.31 | 20.36 | 20.04 | 20.07 | -0.24 | -1.18% | 364,000 |
| Jan 3, 2025 | 20.29 | 20.48 | 20.06 | 20.31 | -0.01 | -0.05% | 183,300 |
| Jan 2, 2025 | 20.79 | 20.79 | 20.07 | 20.32 | -0.33 | -1.60% | 267,705 |
| Dec 31, 2024 | 20.78 | 20.96 | 20.51 | 20.65 | -0.05 | -0.24% | 170,314 |
| Dec 30, 2024 | 20.89 | 20.94 | 20.58 | 20.70 | -0.33 | -1.57% | 122,605 |
| Dec 27, 2024 | 21.19 | 21.41 | 20.91 | 21.03 | -0.41 | -1.91% | 193,615 |
| Dec 26, 2024 | 21.25 | 21.49 | 21.21 | 21.44 | 0.08 | 0.37% | 92,100 |
| Dec 24, 2024 | 21.28 | 21.39 | 21.14 | 21.36 | 0.19 | 0.90% | 59,439 |
| Dec 23, 2024 | 20.90 | 21.20 | 20.83 | 21.17 | 0.13 | 0.62% | 197,331 |
| Dec 20, 2024 | 20.80 | 21.47 | 20.51 | 21.04 | -0.05 | -0.24% | 1,164,300 |
| Dec 19, 2024 | 21.53 | 21.77 | 21.04 | 21.09 | -0.32 | -1.49% | 498,700 |
| Dec 18, 2024 | 22.24 | 22.61 | 21.32 | 21.41 | -0.77 | -3.47% | 440,000 |
| Dec 17, 2024 | 22.22 | 22.35 | 21.99 | 22.18 | -0.25 | -1.11% | 319,000 |
| Dec 16, 2024 | 22.36 | 22.61 | 22.15 | 22.43 | 0.01 | 0.04% | 316,937 |
| Dec 13, 2024 | 22.82 | 23.03 | 22.24 | 22.42 | -0.35 | -1.54% | 181,120 |
| Dec 12, 2024 | 23.00 | 23.00 | 22.70 | 22.77 | -0.29 | -1.26% | 150,840 |
| Dec 11, 2024 | 22.91 | 23.15 | 22.74 | 23.06 | 0.20 | 0.87% | 202,434 |
| Dec 10, 2024 | 22.95 | 23.10 | 22.81 | 22.86 | -0.14 | -0.61% | 140,600 |
| Dec 9, 2024 | 22.89 | 23.29 | 22.84 | 23.00 | -0.07 | -0.30% | 261,300 |
| Dec 6, 2024 | 23.05 | 23.29 | 22.90 | 23.07 | 0.20 | 0.87% | 194,500 |
| Dec 5, 2024 | 23.12 | 23.16 | 22.81 | 22.87 | -0.45 | -1.93% | 172,400 |
| Dec 4, 2024 | 23.25 | 23.68 | 23.12 | 23.32 | 0.33 | 1.44% | 255,349 |
| Dec 3, 2024 | 23.10 | 23.44 | 22.97 | 22.99 | -0.32 | -1.37% | 219,541 |
| Dec 2, 2024 | 23.00 | 23.44 | 23.00 | 23.31 | -0.04 | -0.17% | 271,324 |
| Nov 29, 2024 | 23.14 | 23.43 | 23.01 | 23.35 | 0.43 | 1.88% | 165,826 |
| Nov 27, 2024 | 23.18 | 23.28 | 22.77 | 22.92 | -0.27 | -1.16% | 114,700 |
| Nov 26, 2024 | 22.91 | 23.21 | 22.88 | 23.19 | 0.19 | 0.83% | 183,400 |
| Nov 25, 2024 | 23.04 | 23.27 | 22.89 | 23.00 | 0.10 | 0.44% | 331,108 |
| Nov 22, 2024 | 22.43 | 22.91 | 22.43 | 22.90 | 0.47 | 2.10% | 162,500 |
| Nov 21, 2024 | 22.22 | 22.61 | 22.19 | 22.43 | 0.37 | 1.68% | 272,541 |
| Nov 20, 2024 | 21.93 | 22.09 | 21.82 | 22.06 | -0.13 | -0.59% | 222,700 |
| Nov 19, 2024 | 21.50 | 22.26 | 21.50 | 22.19 | 0.32 | 1.46% | 250,934 |
| Nov 18, 2024 | 21.90 | 22.07 | 21.67 | 21.87 | -0.15 | -0.68% | 221,600 |
| Nov 15, 2024 | 22.82 | 22.89 | 21.92 | 22.02 | -0.68 | -3.00% | 320,700 |
| Nov 14, 2024 | 23.34 | 23.55 | 22.47 | 22.70 | -0.60 | -2.58% | 414,600 |
| Nov 13, 2024 | 24.31 | 24.31 | 23.16 | 23.30 | -1.07 | -4.39% | 823,200 |
| Nov 12, 2024 | 24.42 | 24.76 | 24.15 | 24.37 | -0.25 | -1.02% | 558,521 |
| Nov 11, 2024 | 24.92 | 25.21 | 24.31 | 24.62 | 0.53 | 2.20% | 524,100 |
| Nov 8, 2024 | 24.96 | 25.22 | 23.90 | 24.09 | -0.33 | -1.35% | 610,800 |
| Nov 7, 2024 | 24.12 | 24.55 | 23.79 | 24.42 | 0.37 | 1.54% | 433,103 |
| Nov 6, 2024 | 23.80 | 24.65 | 23.80 | 24.05 | 0.74 | 3.17% | 831,100 |
| Nov 5, 2024 | 22.98 | 23.38 | 22.95 | 23.31 | 0.22 | 0.95% | 363,006 |
| Nov 4, 2024 | 22.11 | 23.35 | 22.11 | 23.09 | 0.88 | 3.96% | 710,118 |
| Nov 1, 2024 | 22.05 | 22.27 | 21.81 | 22.21 | 0.25 | 1.14% | 415,500 |
| Oct 31, 2024 | 22.33 | 22.35 | 21.81 | 21.96 | -0.41 | -1.83% | 189,200 |