MeridianLink, Inc. - MLNK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	19.94	19.92	19.92	19.95	19.92	176,200
September 25, 2025	19.92	19.93	19.93	19.95	19.91	220,300
September 24, 2025	19.95	19.93	19.93	19.97	19.91	345,712
September 23, 2025	19.97	19.95	19.95	19.97	19.95	616,000
September 22, 2025	19.97	19.98	19.98	19.98	19.95	340,239
September 19, 2025	19.99	19.97	19.97	19.99	19.91	1.82M
September 18, 2025	19.99	19.96	19.96	20	19.96	463,713
September 17, 2025	19.98	19.99	19.99	20	19.92	756,830
September 16, 2025	19.91	19.94	19.94	19.95	19.89	528,700
September 15, 2025	19.98	19.9	19.9	19.98	19.89	416,443
September 12, 2025	19.9	19.91	19.91	19.93	19.85	198,300
September 11, 2025	19.92	19.93	19.93	19.95	19.89	473,330
September 10, 2025	19.98	19.9	19.9	19.99	19.9	478,535
September 09, 2025	20	19.99	19.99	20.01	19.96	284,840
September 08, 2025	19.99	20	20	20.04	19.92	465,300
September 05, 2025	19.95	19.94	19.94	19.96	19.89	172,600
September 04, 2025	19.87	19.96	19.96	20.01	19.84	452,329
September 03, 2025	19.84	19.87	19.87	19.88	19.83	291,219
September 02, 2025	19.82	19.84	19.84	19.88	19.82	494,206
August 29, 2025	19.88	19.89	19.89	19.89	19.85	131,105
August 28, 2025	19.86	19.84	19.84	19.87	19.83	157,748
August 27, 2025	19.88	19.84	19.84	19.9	19.83	210,811
August 26, 2025	19.86	19.85	19.85	19.9	19.85	384,527
August 25, 2025	19.87	19.88	19.88	19.91	19.85	298,925
August 22, 2025	19.9	19.88	19.88	19.92	19.86	432,549
August 21, 2025	19.83	19.85	19.85	19.85	19.81	297,301
August 20, 2025	19.82	19.85	19.85	19.85	19.79	655,014
August 19, 2025	19.84	19.86	19.86	19.86	19.8	273,400
August 18, 2025	19.8	19.81	19.81	19.86	19.79	641,726
August 15, 2025	19.81	19.8	19.8	19.82	19.77	1.45M
August 14, 2025	19.77	19.8	19.8	19.8	19.76	1.1M
August 13, 2025	19.79	19.78	19.78	19.81	19.75	3.29M
August 12, 2025	19.8	19.78	19.78	19.85	19.76	1.54M
August 11, 2025	19.77	19.78	19.78	19.83	19.66	15.33M
August 08, 2025	16.08	15.88	15.88	16.1	15.88	289,606
August 07, 2025	16.58	16.03	16.03	16.58	15.84	376,932
August 06, 2025	15.95	16.33	16.33	16.39	15.87	245,900
August 05, 2025	16.12	15.94	15.94	16.12	15.72	235,810
August 04, 2025	15.7	16	16	16.07	15.59	250,700
August 01, 2025	15.87	15.57	15.57	15.97	15.55	281,344
July 31, 2025	16.31	15.98	15.98	16.42	15.96	274,533
July 30, 2025	16.67	16.45	16.45	16.8	16.36	163,600
July 29, 2025	17.01	16.61	16.61	17.01	16.55	188,100
July 28, 2025	16.8	16.71	16.71	16.9	16.57	161,945
July 25, 2025	16.62	16.71	16.71	16.82	16.44	142,800
July 24, 2025	16.54	16.52	16.52	16.64	16.44	158,200
July 23, 2025	16.47	16.63	16.63	16.63	16.27	162,400
July 22, 2025	16.33	16.45	16.45	16.61	16.32	192,233
July 21, 2025	16.24	16.31	16.31	16.48	16.2	188,800
July 18, 2025	16.41	16.21	16.21	16.41	16.1	190,027
July 17, 2025	16.33	16.34	16.34	16.59	16.32	193,643
July 16, 2025	16.13	16.33	16.33	16.34	16	239,500
July 15, 2025	16.36	15.97	15.97	16.61	15.97	210,916
July 14, 2025	16.12	16.33	16.33	16.44	16.09	172,000
July 11, 2025	16.75	16.22	16.22	16.82	16.17	187,703
July 10, 2025	16.92	16.87	16.87	17.11	16.61	185,700
July 09, 2025	16.97	16.96	16.96	17.14	16.88	175,625
July 08, 2025	17.02	16.99	16.99	17.41	16.88	328,146
July 07, 2025	16.9	17	17	17.16	16.77	556,849
July 03, 2025	16.73	17.12	17.12	17.3	16.68	206,900

MeridianLink, Inc. (MLNK) NYSE