MeridianLink Inc. (MLNK)
NYSE: MLNK
· Real-Time Price · USD
19.88
0.04 (0.18%)
At close: Aug 22, 2025, 1:41 PM
MLNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 16.58 | 16.58 | 15.84 | 16.03 | 16.03 | -1.84% | 376,932 |
| Aug 6, 2025 | 15.95 | 16.39 | 15.87 | 16.33 | 16.33 | 2.45% | 245,900 |
| Aug 5, 2025 | 16.12 | 16.12 | 15.72 | 15.94 | 15.94 | -0.38% | 235,810 |
| Aug 4, 2025 | 15.70 | 16.07 | 15.59 | 16.00 | 16.00 | 2.76% | 250,700 |
| Aug 1, 2025 | 15.87 | 15.97 | 15.55 | 15.57 | 15.57 | -2.57% | 281,344 |
| Jul 31, 2025 | 16.31 | 16.42 | 15.96 | 15.98 | 15.98 | -2.86% | 274,533 |
| Jul 30, 2025 | 16.67 | 16.80 | 16.36 | 16.45 | 16.45 | -0.96% | 163,600 |
| Jul 29, 2025 | 17.01 | 17.01 | 16.55 | 16.61 | 16.61 | -0.60% | 188,100 |
| Jul 28, 2025 | 16.80 | 16.90 | 16.57 | 16.71 | 16.71 | 0.00% | 161,945 |
| Jul 25, 2025 | 16.62 | 16.82 | 16.44 | 16.71 | 16.71 | 1.15% | 142,800 |