MeridianLink Inc. (MLNK)
18.55
-0.07 (-0.38%)
At close: Mar 31, 2025, 3:59 PM
18.53
-0.13%
After-hours: Mar 31, 2025, 06:11 PM EDT
MeridianLink Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 19.17 | 19.24 | 18.55 | 18.62 | -0.61 | -3.17% | 101,032 |
| Mar 27, 2025 | 19.27 | 19.34 | 19.11 | 19.23 | -0.02 | -0.10% | 101,100 |
| Mar 26, 2025 | 19.41 | 19.42 | 19.13 | 19.25 | -0.05 | -0.26% | 122,008 |
| Mar 25, 2025 | 19.41 | 19.57 | 19.26 | 19.30 | -0.19 | -0.97% | 158,400 |
| Mar 24, 2025 | 19.25 | 19.50 | 19.00 | 19.49 | 0.42 | 2.20% | 189,500 |
| Mar 21, 2025 | 19.09 | 19.23 | 18.90 | 19.07 | -0.27 | -1.40% | 300,900 |
| Mar 20, 2025 | 19.69 | 19.69 | 19.24 | 19.34 | -0.22 | -1.12% | 160,506 |
| Mar 19, 2025 | 19.15 | 19.70 | 19.11 | 19.56 | 0.40 | 2.09% | 323,300 |
| Mar 18, 2025 | 19.27 | 19.32 | 19.09 | 19.16 | -0.16 | -0.83% | 145,921 |
| Mar 17, 2025 | 19.20 | 19.48 | 19.11 | 19.32 | 0.13 | 0.68% | 224,000 |
| Mar 14, 2025 | 19.27 | 19.51 | 18.89 | 19.19 | -0.05 | -0.26% | 272,000 |
| Mar 13, 2025 | 19.60 | 19.64 | 19.18 | 19.24 | -0.42 | -2.14% | 286,400 |
| Mar 12, 2025 | 19.78 | 19.81 | 19.28 | 19.66 | -0.03 | -0.15% | 312,701 |
| Mar 11, 2025 | 20.70 | 20.70 | 19.54 | 19.69 | -1.01 | -4.88% | 407,900 |
| Mar 10, 2025 | 21.10 | 21.61 | 20.67 | 20.70 | -0.79 | -3.68% | 379,543 |
| Mar 7, 2025 | 19.50 | 21.87 | 19.11 | 21.49 | 3.06 | 16.60% | 731,421 |
| Mar 6, 2025 | 18.32 | 18.58 | 18.23 | 18.43 | -0.03 | -0.16% | 404,100 |
| Mar 5, 2025 | 18.33 | 18.57 | 17.85 | 18.46 | 0.14 | 0.76% | 368,842 |
| Mar 4, 2025 | 17.84 | 18.43 | 17.77 | 18.32 | 0.22 | 1.22% | 499,842 |
| Mar 3, 2025 | 18.20 | 18.50 | 18.08 | 18.10 | -0.16 | -0.88% | 161,904 |
| Feb 28, 2025 | 18.20 | 18.28 | 18.02 | 18.26 | 0.06 | 0.33% | 238,900 |
| Feb 27, 2025 | 18.13 | 18.38 | 18.03 | 18.20 | -0.05 | -0.27% | 138,900 |
| Feb 26, 2025 | 18.51 | 18.59 | 18.09 | 18.25 | -0.12 | -0.65% | 192,823 |
| Feb 25, 2025 | 18.30 | 18.47 | 18.04 | 18.37 | 0.10 | 0.55% | 147,148 |
| Feb 24, 2025 | 18.44 | 18.46 | 18.09 | 18.27 | -0.13 | -0.71% | 173,400 |
| Feb 21, 2025 | 18.74 | 18.84 | 18.32 | 18.40 | -0.18 | -0.97% | 160,821 |
| Feb 20, 2025 | 18.62 | 18.70 | 18.49 | 18.58 | -0.19 | -1.01% | 148,039 |
| Feb 19, 2025 | 18.74 | 18.92 | 18.49 | 18.77 | -0.13 | -0.69% | 169,100 |
| Feb 18, 2025 | 18.99 | 19.12 | 18.61 | 18.90 | -0.07 | -0.37% | 133,438 |
| Feb 14, 2025 | 19.38 | 19.38 | 18.96 | 18.97 | -0.38 | -1.96% | 100,033 |
| Feb 13, 2025 | 19.06 | 19.40 | 18.95 | 19.35 | 0.35 | 1.84% | 123,814 |
| Feb 12, 2025 | 19.10 | 19.32 | 18.97 | 19.00 | -0.43 | -2.21% | 216,142 |
| Feb 11, 2025 | 19.13 | 19.47 | 19.09 | 19.43 | 0.23 | 1.20% | 142,200 |
| Feb 10, 2025 | 19.23 | 19.34 | 19.13 | 19.20 | 0.04 | 0.21% | 149,700 |
| Feb 7, 2025 | 19.26 | 19.31 | 18.95 | 19.16 | -0.04 | -0.21% | 112,700 |
| Feb 6, 2025 | 19.41 | 19.47 | 19.04 | 19.20 | -0.06 | -0.31% | 107,100 |
| Feb 5, 2025 | 19.35 | 19.40 | 19.04 | 19.26 | 0.06 | 0.31% | 123,308 |
| Feb 4, 2025 | 19.14 | 19.41 | 19.09 | 19.20 | -0.02 | -0.10% | 189,400 |
| Feb 3, 2025 | 18.85 | 19.30 | 18.79 | 19.22 | -0.03 | -0.16% | 272,700 |
| Jan 31, 2025 | 19.88 | 20.00 | 19.21 | 19.25 | -0.54 | -2.73% | 463,625 |
| Jan 30, 2025 | 19.73 | 19.98 | 18.92 | 19.79 | -1.04 | -4.99% | 455,100 |
| Jan 29, 2025 | 20.84 | 20.88 | 20.60 | 20.83 | -0.07 | -0.33% | 141,021 |
| Jan 28, 2025 | 20.56 | 21.38 | 20.54 | 20.90 | 0.30 | 1.46% | 186,649 |
| Jan 27, 2025 | 20.24 | 21.27 | 20.24 | 20.60 | 0.28 | 1.38% | 334,242 |
| Jan 24, 2025 | 20.15 | 20.56 | 20.06 | 20.32 | 0.12 | 0.59% | 201,000 |
| Jan 23, 2025 | 19.80 | 20.21 | 19.79 | 20.20 | 0.21 | 1.05% | 256,400 |
| Jan 22, 2025 | 19.78 | 20.00 | 19.58 | 19.99 | 0.21 | 1.06% | 155,600 |
| Jan 21, 2025 | 19.84 | 19.99 | 19.76 | 19.78 | 0.14 | 0.71% | 124,128 |
| Jan 17, 2025 | 19.54 | 19.67 | 19.39 | 19.64 | 0.30 | 1.55% | 171,900 |
| Jan 16, 2025 | 19.43 | 19.64 | 19.33 | 19.34 | -0.04 | -0.21% | 141,110 |