Meridianlink Inc (MLNK) Historical Stock Data
22.90 ↑0.47 (2.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MLNK is up 0.17% a day on average. There have been 18 days where Meridianlink Inc closed green and 12 days where MLNK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 22.43 | 22.90 | ↑$0.47 (2.10%) | 22.43 | 22.91 | 162.48K |
| 2024-11-21 | 22.22 | 22.43 | ↑$0.21 (0.95%) | 22.19 | 22.61 | 272.54K |
| 2024-11-20 | 21.93 | 22.06 | ↑$0.13 (0.59%) | 21.82 | 22.09 | 222.67K |
| 2024-11-19 | 21.50 | 22.19 | ↑$0.69 (3.21%) | 21.50 | 22.26 | 250.93K |
| 2024-11-18 | 21.90 | 21.87 | ↓$0.03 (-0.14%) | 21.67 | 22.07 | 221.57K |
| 2024-11-15 | 22.82 | 22.02 | ↓$0.80 (-3.51%) | 21.92 | 22.89 | 320.67K |
| 2024-11-14 | 23.34 | 22.70 | ↓$0.64 (-2.74%) | 22.47 | 23.55 | 414.56K |
| 2024-11-13 | 24.31 | 23.30 | ↓$1.01 (-4.15%) | 23.16 | 24.31 | 823.18K |
| 2024-11-12 | 24.42 | 24.37 | ↓$0.05 (-0.20%) | 24.15 | 24.76 | 558.52K |
| 2024-11-11 | 24.92 | 24.62 | ↓$0.30 (-1.20%) | 24.31 | 25.21 | 524.08K |
| 2024-11-08 | 24.96 | 24.09 | ↓$0.87 (-3.49%) | 23.90 | 25.22 | 610.78K |
| 2024-11-07 | 24.12 | 24.42 | ↑$0.30 (1.24%) | 23.79 | 24.55 | 433.10K |
| 2024-11-06 | 23.80 | 24.05 | ↑$0.25 (1.05%) | 23.80 | 24.65 | 831.10K |
| 2024-11-05 | 22.98 | 23.31 | ↑$0.33 (1.44%) | 22.95 | 23.38 | 363.01K |
| 2024-11-04 | 22.11 | 23.09 | ↑$0.98 (4.43%) | 22.11 | 23.35 | 710.12K |
| 2024-11-01 | 22.05 | 22.21 | ↑$0.16 (0.73%) | 21.81 | 22.27 | 415.45K |
| 2024-10-31 | 22.33 | 21.96 | ↓$0.37 (-1.66%) | 21.81 | 22.35 | 189.17K |
| 2024-10-30 | 22.28 | 22.37 | ↑$0.09 (0.40%) | 22.19 | 22.48 | 419.45K |
| 2024-10-29 | 21.15 | 22.32 | ↑$1.17 (5.53%) | 21.15 | 22.45 | 487.69K |
| 2024-10-28 | 21.04 | 21.22 | ↑$0.18 (0.86%) | 21.03 | 21.27 | 175.73K |
| 2024-10-25 | 20.96 | 20.84 | ↓$0.12 (-0.57%) | 20.78 | 21.10 | 157.23K |
| 2024-10-24 | 20.93 | 20.89 | ↓$0.04 (-0.19%) | 20.70 | 20.97 | 152.01K |
| 2024-10-23 | 21.18 | 20.88 | ↓$0.30 (-1.42%) | 20.81 | 21.26 | 200.04K |
| 2024-10-22 | 21.14 | 21.22 | ↑$0.08 (0.38%) | 21.03 | 21.40 | 213.23K |
| 2024-10-21 | 21.41 | 21.14 | ↓$0.27 (-1.26%) | 20.84 | 21.41 | 371.29K |
| 2024-10-18 | 21.40 | 21.43 | ↑$0.03 (0.14%) | 21.14 | 21.57 | 354.55K |
| 2024-10-17 | 21.30 | 21.38 | ↑$0.08 (0.38%) | 21.21 | 21.52 | 285K |
| 2024-10-16 | 21.27 | 21.37 | ↑$0.10 (0.47%) | 21.00 | 21.50 | 234.93K |
| 2024-10-15 | 20.90 | 21.14 | ↑$0.24 (1.15%) | 20.80 | 21.27 | 358.73K |
| 2024-10-14 | 20.82 | 20.92 | ↑$0.10 (0.48%) | 20.64 | 21.00 | 265.71K |
Create an account or log in to view more rows.
$MLNK this is going to skyrocket tmr!!!
$MLNK we finna be at the top yo
$MLNK more shorts the better idc
$MLNK Of course
$MLNK hot damn <3
$MLNK had to buy calls
$MLNK might get a sell off today
$MLNK love this stock!!!!
$MLNK Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$MLNK recovery hasn’t even started yet.. imo