MeridianLink, Inc. (MLNK) NYSE

20.01

+0(+0.00%)

Updated at October 23 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 24, 202520.0120.0120.0120.0120.010
October 23, 20252020.0120.0120.03208.6M
October 22, 202520.0420.0120.0120.04201.6M
October 21, 202520.0420.0420.0420.0520.01518,000
October 20, 202520.0420.0220.0220.0519.99752,200
October 17, 202520.0220.0320.0320.0720.021.13M
October 16, 202520.0220.0820.0820.1201.15M
October 15, 202519.9820.0120.0120.0319.98945,000
October 14, 202519.9919.9819.982019.94689,537
October 13, 202519.9819.9719.9720.0119.971.54M
October 10, 20252019.9719.9720.0119.971.42M
October 09, 202519.9619.9719.9719.9919.951.3M
October 08, 202519.9719.9519.9519.9819.95736,300
October 07, 202519.9419.9519.9519.9719.93547,745
October 06, 202519.9319.9419.9419.9619.931.11M
October 03, 202519.9419.9319.9319.9619.92445,200
October 02, 202519.9319.9419.9419.9619.93864,100
October 01, 202519.9219.9319.9319.9519.92797,243
September 30, 202519.9219.9319.9319.9519.92574,233
September 29, 202519.9219.9319.9319.9419.92239,200
September 26, 202519.9419.9219.9219.9519.92176,200
September 25, 202519.9219.9319.9319.9519.91220,300
September 24, 202519.9519.9319.9319.9719.91345,712
September 23, 202519.9719.9519.9519.9719.95616,000
September 22, 202519.9719.9819.9819.9819.95340,239
September 19, 202519.9919.9719.9719.9919.911.82M
September 18, 202519.9919.9619.962019.96463,713
September 17, 202519.9819.9919.992019.92756,830
September 16, 202519.9119.9419.9419.9519.89528,700
September 15, 202519.9819.919.919.9819.89416,443
September 12, 202519.919.9119.9119.9319.85198,300
September 11, 202519.9219.9319.9319.9519.89473,330
September 10, 202519.9819.919.919.9919.9478,535
September 09, 20252019.9919.9920.0119.96284,840
September 08, 202519.99202020.0419.92465,300
September 05, 202519.9519.9419.9419.9619.89172,600
September 04, 202519.8719.9619.9620.0119.84452,329
September 03, 202519.8419.8719.8719.8819.83291,219
September 02, 202519.8219.8419.8419.8819.82494,206
August 29, 202519.8819.8919.8919.8919.85131,105
August 28, 202519.8619.8419.8419.8719.83157,748
August 27, 202519.8819.8419.8419.919.83210,811
August 26, 202519.8619.8519.8519.919.85384,527
August 25, 202519.8719.8819.8819.9119.85298,925
August 22, 202519.919.8819.8819.9219.86432,549
August 21, 202519.8319.8519.8519.8519.81297,301
August 20, 202519.8219.8519.8519.8519.79655,014
August 19, 202519.8419.8619.8619.8619.8273,400
August 18, 202519.819.8119.8119.8619.79641,726
August 15, 202519.8119.819.819.8219.771.45M
August 14, 202519.7719.819.819.819.761.1M
August 13, 202519.7919.7819.7819.8119.753.29M
August 12, 202519.819.7819.7819.8519.761.54M
August 11, 202519.7719.7819.7819.8319.6615.33M
August 08, 202516.0815.8815.8816.115.88289,606
August 07, 202516.5816.0316.0316.5815.84376,932
August 06, 202515.9516.3316.3316.3915.87245,900
August 05, 202516.1215.9415.9416.1215.72235,810
August 04, 202515.7161616.0715.59250,700
August 01, 202515.8715.5715.5715.9715.55281,344
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved