MeridianLink, Inc. (MLNK) NYSE

19.82

+0.015(+0.08%)

Updated at August 18 03:31PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 31, 202516.3115.9815.9816.4215.96274,533
July 30, 202516.6716.4516.4516.816.36163,600
July 29, 202517.0116.6116.6117.0116.55188,100
July 28, 202516.816.7116.7116.916.57161,945
July 25, 202516.6216.7116.7116.8216.44142,800
July 24, 202516.5416.5216.5216.6416.44158,200
July 23, 202516.4716.6316.6316.6316.27162,400
July 22, 202516.3316.4516.4516.6116.32192,233
July 21, 202516.2416.3116.3116.4816.2188,800
July 18, 202516.4116.2116.2116.4116.1190,027
July 17, 202516.3316.3416.3416.5916.32193,643
July 16, 202516.1316.3316.3316.3416239,500
July 15, 202516.3615.9715.9716.6115.97210,916
July 14, 202516.1216.3316.3316.4416.09172,000
July 11, 202516.7516.2216.2216.8216.17187,703
July 10, 202516.9216.8716.8717.1116.61185,700
July 09, 202516.9716.9616.9617.1416.88175,625
July 08, 202517.0216.9916.9917.4116.88328,146
July 07, 202516.9171717.1616.77556,849
July 03, 202516.7317.1217.1217.316.68206,900
July 02, 202516.9216.8416.8416.9816.52549,100
July 01, 202516.116.9816.9817.3216.09482,700
June 30, 202516.3816.2316.2316.4116.17271,900
June 27, 202516.3216.2516.2516.4216.11596,000
June 26, 202516.1516.2616.2616.3616.01215,116
June 25, 202516.5816.1216.1216.6116.12186,619
June 24, 202516.5116.5916.5916.716.32234,000
June 23, 202515.7916.3116.3116.3115.76322,100
June 20, 202516.115.7915.7916.1415.49341,200
June 18, 202516.1816.0116.0116.3315.97283,100
June 17, 202516.216.2116.2116.4115.96572,911
June 16, 202515.9716.3716.3716.4715.74569,310
June 13, 202516.8615.7715.7716.8815.75464,244
June 12, 202517.616.9816.981816.74640,129
June 11, 202517.5917.7617.7617.9917.43872,000
June 10, 202517.2417.617.617.7317.14494,700
June 09, 202517.1417.1417.1417.2616.84413,811
June 06, 202517.0517.0617.0617.2717.01428,200
June 05, 202516.9916.8616.8617.3116.67510,100
June 04, 202516.57171717.1116.531.64M
June 03, 202516.1416.616.616.6716.06653,200
June 02, 202516.616.1116.1116.7416.06340,641
May 30, 202516.5816.6916.6916.7716.35456,939
May 29, 202516.4116.6416.6416.6816.38192,642
May 28, 202516.4916.3716.3716.616.37216,300
May 27, 202516.1516.4716.4716.7815.96588,018
May 23, 202515.915.9315.9316.0215.72364,900
May 22, 202516.0816.0716.0716.216.04197,419
May 21, 202516.616.1316.1316.6816.13283,094
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved