-
5 DAY PERFORMANCE
+3.06% -
1 MONTH PERFORMANCE
+9.48% -
3 MONTH PERFORMANCE
+0.13% -
6 MONTH PERFORMANCE
+19.36% -
YEAR-TO-DATE PERFORMANCE
-7.67% -
1 YEAR PERFORMANCE
+21.71%
MeridianLink, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $22.43 | $22.90 (2.1%) | $22.91 | $22.43 | 161,142 | $1.73 B |
| 11/21/2024 | $22.22 | $22.43 (0.95%) | $22.61 | $22.19 | 272,541 | $1.70 B |
| 11/20/2024 | $21.93 | $22.06 (0.59%) | $22.09 | $21.82 | 222,700 | $1.67 B |
| 11/19/2024 | $21.50 | $22.19 (3.21%) | $22.26 | $21.50 | 250,934 | $1.68 B |
| 11/18/2024 | $21.90 | $21.87 (-0.14%) | $22.07 | $21.67 | 221,600 | $1.65 B |
| 11/15/2024 | $22.82 | $22.02 (-3.51%) | $22.89 | $21.92 | 320,700 | $1.67 B |
| 11/14/2024 | $23.34 | $22.70 (-2.74%) | $23.55 | $22.47 | 414,600 | $1.72 B |
| 11/13/2024 | $24.31 | $23.30 (-4.15%) | $24.31 | $23.16 | 823,200 | $1.76 B |
| 11/12/2024 | $24.42 | $24.37 (-0.2%) | $24.76 | $24.15 | 558,521 | $1.84 B |
| 11/11/2024 | $24.92 | $24.62 (-1.2%) | $25.21 | $24.31 | 524,100 | $1.86 B |
| 11/08/2024 | $24.96 | $24.09 (-3.49%) | $25.22 | $23.90 | 610,800 | $1.82 B |
| 11/07/2024 | $24.12 | $24.42 (1.24%) | $24.55 | $23.79 | 433,103 | $1.85 B |
| 11/06/2024 | $23.80 | $24.05 (1.05%) | $24.65 | $23.80 | 831,100 | $1.82 B |
| 11/05/2024 | $22.98 | $23.31 (1.44%) | $23.38 | $22.95 | 363,006 | $1.76 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 |