MeridianLink Inc. (MLNK)
NYSE: MLNK
· Real-Time Price · USD
19.92
-0.01 (-0.05%)
At close: Sep 26, 2025, 3:59 PM
19.92
0.00%
After-hours: Sep 26, 2025, 06:21 PM EDT
MLNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 19.94 | 19.95 | 19.92 | 19.92 | 19.92 | -0.05% | 176,181 |
| Sep 25, 2025 | 19.92 | 19.95 | 19.91 | 19.93 | 19.93 | 0.00% | 220,300 |
| Sep 24, 2025 | 19.95 | 19.96 | 19.91 | 19.93 | 19.93 | -0.10% | 346,712 |
| Sep 23, 2025 | 19.97 | 19.97 | 19.95 | 19.95 | 19.95 | -0.15% | 616,000 |
| Sep 22, 2025 | 19.97 | 19.98 | 19.95 | 19.98 | 19.98 | 0.05% | 340,239 |
| Sep 19, 2025 | 19.99 | 19.99 | 19.91 | 19.97 | 19.97 | 0.05% | 1,821,700 |
| Sep 18, 2025 | 19.99 | 20.00 | 19.96 | 19.96 | 19.96 | -0.15% | 463,713 |
| Sep 17, 2025 | 19.98 | 20.00 | 19.92 | 19.99 | 19.99 | 0.25% | 756,830 |
| Sep 16, 2025 | 19.91 | 19.95 | 19.89 | 19.94 | 19.94 | 0.20% | 528,700 |
| Sep 15, 2025 | 19.98 | 19.98 | 19.89 | 19.90 | 19.90 | -0.05% | 416,443 |
| Sep 12, 2025 | 19.90 | 19.93 | 19.85 | 19.91 | 19.91 | -0.10% | 198,300 |
| Sep 11, 2025 | 19.92 | 19.95 | 19.89 | 19.93 | 19.93 | 0.15% | 473,330 |
| Sep 10, 2025 | 19.98 | 19.99 | 19.90 | 19.90 | 19.90 | -0.45% | 478,535 |
| Sep 9, 2025 | 20.00 | 20.01 | 19.96 | 19.99 | 19.99 | -0.05% | 284,840 |
| Sep 8, 2025 | 19.99 | 20.04 | 19.92 | 20.00 | 20.00 | 0.30% | 465,300 |
| Sep 5, 2025 | 19.95 | 19.96 | 19.89 | 19.94 | 19.94 | -0.10% | 172,600 |
| Sep 4, 2025 | 19.87 | 20.01 | 19.84 | 19.96 | 19.96 | 0.45% | 452,329 |
| Sep 3, 2025 | 19.84 | 19.88 | 19.83 | 19.87 | 19.87 | 0.15% | 291,219 |
| Sep 2, 2025 | 19.82 | 19.88 | 19.81 | 19.84 | 19.84 | -0.25% | 494,206 |
| Aug 29, 2025 | 19.88 | 19.89 | 19.85 | 19.89 | 19.89 | 0.25% | 131,105 |