-
5 DAY PERFORMANCE
+0.24% -
1 MONTH PERFORMANCE
-9.72% -
3 MONTH PERFORMANCE
-3.60% -
6 MONTH PERFORMANCE
+11.28% -
YEAR-TO-DATE PERFORMANCE
-16.75% -
1 YEAR PERFORMANCE
+20.73%
MeridianLink, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $20.44 | $20.63 (0.93%) | $20.64 | $20.21 | 298,827 | $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 |
| 08/06/2024 | $22.05 | $22.18 (0.59%) | $22.42 | $21.88 | 119,400 | $1.70 B |
| 08/05/2024 | $21.76 | $21.89 (0.6%) | $22.28 | $21.62 | 265,824 | $1.68 B |
| 08/02/2024 | $22.43 | $22.62 (0.85%) | $22.66 | $22.20 | 292,600 | $1.75 B |
| 08/01/2024 | $23.57 | $23.09 (-2.04%) | $23.73 | $22.85 | 205,300 | $1.79 B |
| 07/31/2024 | $23.88 | $23.63 (-1.05%) | $23.88 | $23.52 | 203,508 | $1.83 B |
| 07/30/2024 | $23.70 | $23.81 (0.46%) | $23.88 | $23.59 | 114,112 | $1.84 B |
| 07/29/2024 | $23.71 | $23.72 (0.04%) | $23.91 | $23.52 | 185,600 | $1.83 B |
| 07/26/2024 | $23.57 | $23.64 (0.3%) | $23.75 | $23.33 | 175,131 | $1.83 B |
| 07/25/2024 | $23.22 | $23.30 (0.34%) | $23.79 | $23.20 | 220,508 | $1.80 B |
| 07/24/2024 | $23.32 | $23.14 (-0.77%) | $23.58 | $23.08 | 166,900 | $1.79 B |
| 07/23/2024 | $23.47 | $23.44 (-0.13%) | $23.86 | $23.41 | 200,046 | $1.81 B |
| 07/22/2024 | $23.17 | $23.55 (1.64%) | $23.71 | $23.17 | 226,759 | $1.82 B |
| 07/19/2024 | $22.97 | $23.17 (0.87%) | $23.26 | $22.86 | 139,557 | $1.79 B |
| 07/18/2024 | $22.77 | $22.92 (0.66%) | $23.21 | $22.75 | 211,019 | $1.77 B |
| 07/17/2024 | $22.43 | $22.82 (1.74%) | $23.10 | $22.43 | 349,675 | $1.76 B |
| 07/16/2024 | $22.19 | $22.63 (1.98%) | $22.71 | $22.19 | 250,769 | $1.75 B |
| 07/15/2024 | $22.00 | $22.09 (0.41%) | $22.33 | $21.87 | 370,889 | $1.71 B |
| 07/12/2024 | $22.07 | $21.94 (-0.59%) | $22.31 | $21.90 | 226,406 | $1.70 B |
| 07/11/2024 | $21.67 | $21.94 (1.25%) | $22.23 | $21.63 | 310,605 | $1.70 B |
| 07/10/2024 | $21.39 | $21.42 (0.14%) | $21.45 | $21.23 | 217,628 | $1.66 B |
| 07/09/2024 | $21.96 | $21.30 (-3.01%) | $21.96 | $21.04 | 300,637 | $1.65 B |
| 07/08/2024 | $21.40 | $21.94 (2.52%) | $22.04 | $21.40 | 375,745 | $1.70 B |
| 07/05/2024 | $21.25 | $21.39 (0.66%) | $21.43 | $21.08 | 322,256 | $1.65 B |