• SPX
  • $5,973.10
  • 0.74 %
  • $44.06
  • DJI
  • $43,729.34
  • -0 %
  • -$0.59
  • N225
  • $39,381.41
  • -0.25 %
  • -$99.26
  • FTSE
  • $8,140.74
  • -0.32 %
  • -$25.94
  • IXIC
  • $19,269.46
  • 1.51 %
  • $285.99
MeridianLink, Inc. (MLNK) Charts

MeridianLink, Inc. (MLNK) Charts

NYSE Currency in USD Disclaimer

Stock Price

$24.38

$0.33

(1.37%)

Day's range
$23.79
Day's range
$24.55
  • 5 DAY PERFORMANCE

    +9.77%
  • 1 MONTH PERFORMANCE

    +19.92%
  • 3 MONTH PERFORMANCE

    +10.07%
  • 6 MONTH PERFORMANCE

    +41.25%
  • YEAR-TO-DATE PERFORMANCE

    -1.57%
  • 1 YEAR PERFORMANCE

    +31.71%

MeridianLink, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/07/2024 $24.12 $24.42   (1.24%) $24.55 $23.79 433,103 $1.87 B
11/06/2024 $23.80 $24.05   (1.05%) $24.65 $23.80 831,100 $1.84 B
11/05/2024 $22.98 $23.31   (1.44%) $23.38 $22.95 363,006 $1.78 B
11/04/2024 $22.11 $23.09   (4.43%) $23.35 $22.11 710,118 $1.77 B
11/01/2024 $22.05 $22.21   (0.73%) $22.27 $21.81 415,500 $1.70 B
10/31/2024 $22.33 $21.96   (-1.66%) $22.35 $21.81 189,200 $1.68 B
10/30/2024 $22.28 $22.37   (0.4%) $22.48 $22.19 419,445 $1.71 B
10/29/2024 $21.15 $22.32   (5.53%) $22.45 $21.15 487,689 $1.71 B
10/28/2024 $21.04 $21.22   (0.86%) $21.27 $21.03 175,728 $1.62 B
10/25/2024 $20.96 $20.84   (-0.57%) $21.10 $20.78 157,231 $1.59 B
10/24/2024 $20.93 $20.89   (-0.19%) $20.97 $20.70 152,013 $1.60 B
10/23/2024 $21.18 $20.88   (-1.42%) $21.26 $20.81 200,041 $1.60 B
10/22/2024 $21.14 $21.22   (0.38%) $21.40 $21.03 213,231 $1.62 B
10/21/2024 $21.41 $21.14   (-1.26%) $21.41 $20.84 371,300 $1.62 B
10/18/2024 $21.40 $21.43   (0.14%) $21.57 $21.14 354,546 $1.64 B
10/17/2024 $21.30 $21.38   (0.38%) $21.52 $21.21 285,000 $1.64 B
10/16/2024 $21.27 $21.37   (0.47%) $21.50 $21.00 234,934 $1.64 B
10/15/2024 $20.90 $21.14   (1.15%) $21.27 $20.80 358,733 $1.62 B
10/14/2024 $20.82 $20.92   (0.48%) $21.00 $20.64 265,707 $1.60 B
10/11/2024 $20.44 $20.73   (1.42%) $20.74 $20.25 312,026 $1.59 B
10/10/2024 $20.18 $20.33   (0.74%) $20.38 $19.81 365,710 $1.56 B
10/09/2024 $20.52 $20.38   (-0.68%) $20.91 $20.38 362,600 $1.56 B
10/08/2024 $20.24 $20.58   (1.68%) $20.79 $20.09 602,511 $1.57 B
10/07/2024 $20.67 $20.33   (-1.64%) $20.79 $20.14 485,400 $1.56 B
10/04/2024 $20.44 $20.63   (0.93%) $20.64 $20.21 354,100 $1.58 B
10/03/2024 $20.15 $20.21   (0.3%) $20.49 $20.06 630,300 $1.55 B
10/02/2024 $20.00 $20.39   (1.95%) $20.48 $19.84 360,400 $1.56 B
10/01/2024 $20.35 $20.23   (-0.59%) $20.43 $19.72 835,515 $1.55 B
09/30/2024 $20.96 $20.57   (-1.86%) $21.16 $20.43 521,700 $1.57 B
09/27/2024 $21.53 $20.99   (-2.51%) $21.65 $20.98 1.61 M $1.61 B
09/26/2024 $23.41 $22.92   (-2.09%) $23.41 $22.91 174,100 $1.75 B
09/25/2024 $22.84 $23.13   (1.27%) $23.38 $22.71 212,704 $1.77 B
09/24/2024 $23.16 $22.82   (-1.47%) $23.54 $22.82 278,429 $1.75 B
09/23/2024 $24.18 $23.15   (-4.26%) $24.18 $22.98 304,036 $1.77 B
09/20/2024 $24.38 $23.91   (-1.93%) $24.70 $23.91 1.14 M $1.83 B
09/19/2024 $24.47 $24.40   (-0.29%) $25.01 $24.31 325,426 $1.87 B
09/18/2024 $23.61 $24.04   (1.82%) $25.33 $23.53 855,700 $1.84 B
09/17/2024 $23.98 $23.73   (-1.04%) $24.08 $23.67 220,013 $1.82 B
09/16/2024 $23.85 $23.89   (0.17%) $24.20 $23.77 271,200 $1.83 B
09/13/2024 $23.41 $23.86   (1.92%) $23.95 $23.40 142,228 $1.83 B
09/12/2024 $22.80 $23.29   (2.15%) $23.32 $22.70 145,800 $1.78 B
09/11/2024 $23.34 $22.62   (-3.08%) $23.48 $22.60 241,022 $1.73 B
09/10/2024 $24.00 $23.54   (-1.92%) $24.00 $23.52 181,000 $1.80 B
09/09/2024 $22.63 $23.98   (5.97%) $24.00 $22.63 402,300 $1.84 B
09/06/2024 $22.92 $22.58   (-1.48%) $23.13 $22.46 183,500 $1.73 B
09/05/2024 $22.89 $22.84   (-0.22%) $22.97 $22.66 111,144 $1.75 B
09/04/2024 $22.62 $22.81   (0.84%) $22.94 $22.57 104,129 $1.75 B
09/03/2024 $22.61 $22.68   (0.31%) $22.90 $22.38 175,310 $1.74 B
08/30/2024 $22.70 $22.83   (0.57%) $22.97 $22.53 192,100 $1.75 B
08/29/2024 $22.68 $22.68   (0%) $22.93 $22.63 103,600 $1.74 B
08/28/2024 $22.93 $22.58   (-1.53%) $23.20 $22.57 110,600 $1.73 B
08/27/2024 $23.02 $22.93   (-0.39%) $23.23 $22.88 85,420 $1.75 B
08/26/2024 $22.91 $23.10   (0.83%) $23.23 $22.91 143,700 $1.77 B
08/23/2024 $22.56 $22.84   (1.24%) $23.08 $22.19 315,800 $1.75 B
08/22/2024 $22.31 $22.34   (0.13%) $22.37 $22.02 190,000 $1.71 B
08/21/2024 $21.70 $22.20   (2.3%) $22.28 $21.69 159,600 $1.70 B
08/20/2024 $21.64 $21.67   (0.14%) $21.70 $21.44 99,340 $1.66 B
08/19/2024 $21.38 $21.58   (0.94%) $21.61 $21.31 238,700 $1.65 B
08/16/2024 $21.54 $21.40   (-0.65%) $21.70 $21.34 119,522 $1.64 B
08/15/2024 $21.99 $21.54   (-2.05%) $22.03 $21.40 272,400 $1.65 B
08/14/2024 $21.54 $21.67   (0.6%) $21.87 $21.40 280,800 $1.66 B
08/13/2024 $20.99 $21.38   (1.86%) $21.39 $20.91 349,639 $1.64 B
08/12/2024 $21.17 $20.98   (-0.9%) $21.48 $20.82 256,700 $1.61 B
08/09/2024 $22.11 $21.21   (-4.07%) $22.11 $21.04 246,900 $1.62 B
08/08/2024 $22.00 $22.42   (1.91%) $22.61 $21.99 181,000 $1.72 B
08/07/2024 $22.49 $22.15   (-1.51%) $22.70 $21.99 196,400 $1.70 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.