Meridianlink Inc (MLNK) Historical Stock Data
16.69 ↑0.05 (0.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MLNK is down -0.02% a day on average. There have been 16 days where Meridianlink Inc closed green and 14 days where MLNK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 16.58 | 16.69 | ↑$0.11 (0.66%) | 16.35 | 16.77 | 456.94K |
| 2025-05-29 | 16.41 | 16.64 | ↑$0.23 (1.40%) | 16.38 | 16.68 | 192.64K |
| 2025-05-28 | 16.49 | 16.37 | ↓$0.12 (-0.73%) | 16.37 | 16.60 | 216.26K |
| 2025-05-27 | 16.15 | 16.47 | ↑$0.32 (1.98%) | 15.96 | 16.77 | 588.02K |
| 2025-05-23 | 15.90 | 15.93 | ↑$0.03 (0.19%) | 15.72 | 16.02 | 364.86K |
| 2025-05-22 | 16.08 | 16.07 | ↓$0.01 (-0.06%) | 16.05 | 16.21 | 197.40K |
| 2025-05-21 | 16.60 | 16.13 | ↓$0.47 (-2.83%) | 16.13 | 16.64 | 283.04K |
| 2025-05-20 | 16.71 | 16.73 | ↑$0.02 (0.12%) | 16.62 | 16.80 | 225.44K |
| 2025-05-19 | 16.88 | 16.77 | ↓$0.11 (-0.65%) | 16.72 | 17.01 | 151.06K |
| 2025-05-16 | 17.26 | 17.06 | ↓$0.20 (-1.16%) | 17.03 | 17.37 | 184.09K |
| 2025-05-15 | 17.53 | 17.25 | ↓$0.28 (-1.60%) | 17.23 | 17.53 | 234.50K |
| 2025-05-14 | 17.45 | 17.56 | ↑$0.11 (0.63%) | 17.29 | 17.71 | 255.28K |
| 2025-05-13 | 17.42 | 17.45 | ↑$0.03 (0.17%) | 16.77 | 17.81 | 488.50K |
| 2025-05-12 | 17.93 | 17.80 | ↓$0.13 (-0.73%) | 17.58 | 17.93 | 208.89K |
| 2025-05-09 | 17.33 | 17.41 | ↑$0.08 (0.46%) | 17.27 | 17.51 | 198.01K |
| 2025-05-08 | 16.95 | 17.23 | ↑$0.28 (1.65%) | 16.83 | 17.41 | 174.73K |
| 2025-05-07 | 16.54 | 16.83 | ↑$0.29 (1.75%) | 16.48 | 16.86 | 195.63K |
| 2025-05-06 | 16.38 | 16.46 | ↑$0.08 (0.49%) | 16.16 | 16.64 | 184.02K |
| 2025-05-05 | 16.53 | 16.51 | ↓$0.02 (-0.12%) | 16.45 | 16.73 | 206.54K |
| 2025-05-02 | 16.75 | 16.70 | ↓$0.05 (-0.30%) | 16.56 | 16.76 | 134.83K |
| 2025-05-01 | 16.89 | 16.59 | ↓$0.30 (-1.78%) | 16.55 | 16.92 | 190.77K |
| 2025-04-30 | 16.78 | 16.91 | ↑$0.13 (0.77%) | 16.22 | 16.91 | 174.75K |
| 2025-04-29 | 16.59 | 16.86 | ↑$0.27 (1.63%) | 16.59 | 16.92 | 88.77K |
| 2025-04-28 | 16.72 | 16.63 | ↓$0.09 (-0.54%) | 16.40 | 16.81 | 164.18K |
| 2025-04-25 | 16.54 | 16.71 | ↑$0.17 (1.03%) | 16.41 | 16.75 | 125.21K |
| 2025-04-24 | 16.49 | 16.62 | ↑$0.13 (0.79%) | 16.39 | 16.73 | 174.27K |
| 2025-04-23 | 16.61 | 16.40 | ↓$0.21 (-1.26%) | 16.27 | 16.88 | 209.35K |
| 2025-04-22 | 16.05 | 16.10 | ↑$0.05 (0.31%) | 15.97 | 16.19 | 143.90K |
| 2025-04-21 | 16.29 | 15.92 | ↓$0.37 (-2.27%) | 15.80 | 16.30 | 143.69K |
| 2025-04-17 | 16.57 | 16.49 | ↓$0.08 (-0.48%) | 16.40 | 16.73 | 221.81K |
Create an account or log in to view more rows.
$MLNK Bears get cremated today
$MLNK R-E-L-A-X Green is coming
$MLNK im in.
$MLNK wow! I sold too early
$MLNK wtf is that dump
$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