MeridianLink Inc. (MLNK)
NYSE: MLNK
· Real-Time Price · USD
19.93
-0.03 (-0.15%)
At close: Sep 05, 2025, 3:59 PM
19.94
0.05%
After-hours: Sep 05, 2025, 06:09 PM EDT
MLNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 19.95 | 19.96 | 19.89 | 19.94 | 19.94 | -0.10% | 169,032 |
| 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 |
| Aug 28, 2025 | 19.86 | 19.87 | 19.83 | 19.84 | 19.84 | 0.00% | 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 | 0.00% | 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 | 0.00% | 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% | 273,400 |
| 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 | 0.00% | 1,448,800 |
| 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 | 0.00% | 3,292,200 |
| Aug 12, 2025 | 19.80 | 19.85 | 19.76 | 19.78 | 19.78 | 0.00% | 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 |