5 DAY PERFORMANCE
+1.09%
1 MONTH PERFORMANCE
-15.46%
3 MONTH PERFORMANCE
-10.88%
6 MONTH PERFORMANCE
-19.83%
YEAR-TO-DATE PERFORMANCE
-19.52%
1 YEAR PERFORMANCE
-2.98%
MeridianLink, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $16.40 | $16.62 (1.34%) | $16.68 | $16.08 | 182,572 | $1.26 B |
| 04/10/2025 | $16.69 | $16.60 (-0.54%) | $17.02 | $16.38 | 237,612 | $1.26 B |
| 04/09/2025 | $15.97 | $17.01 (6.51%) | $17.37 | $15.89 | 311,700 | $1.29 B |
| 04/08/2025 | $16.91 | $16.13 (-4.61%) | $16.98 | $15.94 | 285,300 | $1.22 B |
| 04/07/2025 | $16.05 | $16.44 (2.43%) | $17.00 | $15.57 | 439,100 | $1.24 B |
| 04/04/2025 | $17.10 | $16.61 (-2.87%) | $17.43 | $16.61 | 470,929 | $1.26 B |
| 04/03/2025 | $17.50 | $17.59 (0.51%) | $17.76 | $17.08 | 310,510 | $1.33 B |
| 04/02/2025 | $18.52 | $18.31 (-1.13%) | $18.60 | $17.72 | 333,630 | $1.38 B |
| 04/01/2025 | $18.40 | $18.76 (1.96%) | $18.78 | $18.23 | 255,200 | $1.42 B |
| 03/31/2025 | $18.44 | $18.53 (0.49%) | $18.59 | $18.24 | 197,200 | $1.40 B |
| 03/28/2025 | $19.17 | $18.62 (-2.87%) | $19.24 | $18.55 | 101,032 | $1.41 B |
| 03/27/2025 | $19.27 | $19.23 (-0.21%) | $19.34 | $19.11 | 101,100 | $1.45 B |
| 03/26/2025 | $19.41 | $19.25 (-0.82%) | $19.42 | $19.13 | 122,008 | $1.46 B |
| 03/25/2025 | $19.41 | $19.30 (-0.57%) | $19.57 | $19.26 | 158,400 | $1.46 B |
| 03/24/2025 | $19.25 | $19.49 (1.25%) | $19.50 | $19.00 | 189,500 | $1.47 B |
| 03/21/2025 | $19.09 | $19.07 (-0.1%) | $19.23 | $18.90 | 300,900 | $1.44 B |
| 03/20/2025 | $19.69 | $19.34 (-1.78%) | $19.69 | $19.24 | 160,506 | $1.46 B |
| 03/19/2025 | $19.15 | $19.56 (2.14%) | $19.70 | $19.11 | 323,300 | $1.48 B |
| 03/18/2025 | $19.27 | $19.16 (-0.57%) | $19.32 | $19.09 | 145,921 | $1.45 B |
| 03/17/2025 | $19.20 | $19.32 (0.63%) | $19.48 | $19.11 | 224,000 | $1.46 B |
| 03/14/2025 | $19.27 | $19.19 (-0.42%) | $19.51 | $18.89 | 272,000 | $1.45 B |
| 03/13/2025 | $19.60 | $19.24 (-1.84%) | $19.64 | $19.18 | 286,400 | $1.46 B |
| 03/12/2025 | $19.78 | $19.66 (-0.61%) | $19.81 | $19.28 | 312,701 | $1.49 B |
| 03/11/2025 | $20.70 | $19.69 (-4.88%) | $20.70 | $19.54 | 407,900 | $1.49 B |
| 03/10/2025 | $21.10 | $20.70 (-1.9%) | $21.61 | $20.67 | 379,543 | $1.57 B |
| 03/07/2025 | $19.50 | $21.49 (10.21%) | $21.87 | $19.11 | 731,421 | $1.63 B |
| 03/06/2025 | $18.32 | $18.43 (0.6%) | $18.58 | $18.23 | 404,100 | $1.39 B |
| 03/05/2025 | $18.33 | $18.46 (0.71%) | $18.57 | $17.85 | 368,842 | $1.40 B |
| 03/04/2025 | $17.84 | $18.32 (2.69%) | $18.43 | $17.77 | 499,842 | $1.39 B |
| 03/03/2025 | $18.20 | $18.10 (-0.55%) | $18.50 | $18.08 | 161,904 | $1.37 B |
| 02/28/2025 | $18.20 | $18.26 (0.33%) | $18.28 | $18.02 | 238,900 | $1.38 B |
| 02/27/2025 | $18.13 | $18.20 (0.39%) | $18.38 | $18.03 | 138,900 | $1.38 B |
| 02/26/2025 | $18.51 | $18.25 (-1.4%) | $18.59 | $18.09 | 192,823 | $1.38 B |
| 02/25/2025 | $18.30 | $18.37 (0.38%) | $18.47 | $18.04 | 147,148 | $1.39 B |
| 02/24/2025 | $18.44 | $18.27 (-0.92%) | $18.46 | $18.09 | 173,400 | $1.38 B |
| 02/21/2025 | $18.74 | $18.40 (-1.81%) | $18.84 | $18.32 | 160,821 | $1.39 B |
| 02/20/2025 | $18.62 | $18.58 (-0.21%) | $18.70 | $18.49 | 148,039 | $1.41 B |
| 02/19/2025 | $18.74 | $18.77 (0.16%) | $18.92 | $18.49 | 169,100 | $1.42 B |
| 02/18/2025 | $18.99 | $18.90 (-0.47%) | $19.12 | $18.61 | 133,438 | $1.43 B |
| 02/14/2025 | $19.38 | $18.97 (-2.12%) | $19.38 | $18.96 | 100,033 | $1.43 B |
| 02/13/2025 | $19.06 | $19.35 (1.52%) | $19.40 | $18.95 | 123,814 | $1.46 B |
| 02/12/2025 | $19.10 | $19.00 (-0.52%) | $19.32 | $18.97 | 216,142 | $1.44 B |
| 02/11/2025 | $19.13 | $19.43 (1.57%) | $19.47 | $19.09 | 142,200 | $1.47 B |
| 02/10/2025 | $19.23 | $19.20 (-0.16%) | $19.34 | $19.13 | 149,700 | $1.45 B |
| 02/07/2025 | $19.26 | $19.16 (-0.52%) | $19.31 | $18.95 | 112,700 | $1.45 B |
| 02/06/2025 | $19.41 | $19.20 (-1.08%) | $19.47 | $19.04 | 107,100 | $1.45 B |
| 02/05/2025 | $19.35 | $19.26 (-0.47%) | $19.40 | $19.04 | 123,308 | $1.46 B |
| 02/04/2025 | $19.14 | $19.20 (0.31%) | $19.41 | $19.09 | 189,400 | $1.45 B |
| 02/03/2025 | $18.85 | $19.22 (1.96%) | $19.30 | $18.79 | 272,700 | $1.45 B |
| 01/31/2025 | $19.88 | $19.25 (-3.17%) | $20.00 | $19.21 | 463,625 | $1.46 B |
| 01/30/2025 | $19.73 | $19.79 (0.3%) | $19.98 | $18.92 | 455,100 | $1.50 B |
| 01/29/2025 | $20.84 | $20.83 (-0.05%) | $20.88 | $20.60 | 141,021 | $1.58 B |
| 01/28/2025 | $20.56 | $20.90 (1.65%) | $21.38 | $20.54 | 186,649 | $1.58 B |
| 01/27/2025 | $20.24 | $20.60 (1.78%) | $21.27 | $20.24 | 334,242 | $1.56 B |
| 01/24/2025 | $20.15 | $20.32 (0.84%) | $20.56 | $20.06 | 201,000 | $1.54 B |
| 01/23/2025 | $19.80 | $20.20 (2.02%) | $20.21 | $19.79 | 256,400 | $1.53 B |
| 01/22/2025 | $19.78 | $19.99 (1.06%) | $20.00 | $19.58 | 155,600 | $1.51 B |
| 01/21/2025 | $19.84 | $19.78 (-0.3%) | $19.99 | $19.76 | 124,128 | $1.50 B |
| 01/17/2025 | $19.54 | $19.64 (0.51%) | $19.67 | $19.39 | 171,900 | $1.49 B |
| 01/16/2025 | $19.43 | $19.34 (-0.46%) | $19.64 | $19.33 | 141,110 | $1.46 B |
| 01/15/2025 | $19.33 | $19.38 (0.26%) | $19.48 | $19.11 | 187,343 | $1.47 B |
| 01/14/2025 | $19.08 | $18.95 (-0.68%) | $19.30 | $18.87 | 188,631 | $1.43 B |
| 01/13/2025 | $18.50 | $19.01 (2.76%) | $19.02 | $18.47 | 293,541 | $1.44 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
