Meridianlink Inc (MLNK) Historical Stock Data
17.50 ↑0.11 (0.63%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MLNK is up 0.09% a day on average. There have been 15 days where Meridianlink Inc closed green and 15 days where MLNK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 17.42 | 17.50 | ↑$0.08 (0.46%) | 17.28 | 17.63 | 178.96K |
| 2024-04-25 | 17.43 | 17.39 | ↓$0.04 (-0.23%) | 17.24 | 17.44 | 129.19K |
| 2024-04-24 | 18.00 | 17.65 | ↓$0.35 (-1.94%) | 17.57 | 18.03 | 172.21K |
| 2024-04-23 | 17.72 | 18.00 | ↑$0.28 (1.58%) | 17.72 | 18.20 | 276.11K |
| 2024-04-22 | 17.33 | 17.71 | ↑$0.38 (2.19%) | 17.28 | 17.80 | 177.36K |
| 2024-04-19 | 17.42 | 17.21 | ↓$0.21 (-1.21%) | 17.09 | 17.55 | 198.04K |
| 2024-04-18 | 17.15 | 17.50 | ↑$0.35 (2.04%) | 16.97 | 17.51 | 233.28K |
| 2024-04-17 | 16.87 | 17.15 | ↑$0.28 (1.66%) | 16.72 | 17.17 | 239.43K |
| 2024-04-16 | 16.73 | 16.80 | ↑$0.07 (0.42%) | 16.54 | 17.10 | 191.30K |
| 2024-04-15 | 17.12 | 16.82 | ↓$0.30 (-1.75%) | 16.72 | 17.20 | 320.12K |
| 2024-04-12 | 17.47 | 17.13 | ↓$0.34 (-1.95%) | 17.00 | 17.56 | 164.23K |
| 2024-04-11 | 17.78 | 17.59 | ↓$0.19 (-1.07%) | 17.43 | 17.83 | 166.71K |
| 2024-04-10 | 18.02 | 17.76 | ↓$0.26 (-1.44%) | 17.45 | 18.15 | 168.20K |
| 2024-04-09 | 18.57 | 18.46 | ↓$0.11 (-0.59%) | 18.40 | 18.77 | 102.86K |
| 2024-04-08 | 18.62 | 18.45 | ↓$0.17 (-0.91%) | 18.37 | 18.78 | 107.74K |
| 2024-04-05 | 18.21 | 18.53 | ↑$0.32 (1.76%) | 18.20 | 18.54 | 248.95K |
| 2024-04-04 | 18.76 | 18.27 | ↓$0.49 (-2.61%) | 18.25 | 18.98 | 149.80K |
| 2024-04-03 | 18.33 | 18.64 | ↑$0.31 (1.69%) | 18.16 | 18.73 | 214.09K |
| 2024-04-02 | 18.33 | 18.49 | ↑$0.16 (0.87%) | 18.12 | 18.49 | 161.99K |
| 2024-04-01 | 18.71 | 18.56 | ↓$0.15 (-0.80%) | 18.36 | 18.71 | 112.16K |
| 2024-03-28 | 18.26 | 18.70 | ↑$0.44 (2.41%) | 18.26 | 18.81 | 177.81K |
| 2024-03-27 | 18.06 | 18.22 | ↑$0.16 (0.89%) | 17.98 | 18.25 | 146.38K |
| 2024-03-26 | 18.08 | 17.93 | ↓$0.15 (-0.83%) | 17.87 | 18.11 | 113.41K |
| 2024-03-25 | 18.15 | 17.98 | ↓$0.17 (-0.94%) | 17.96 | 18.23 | 83.97K |
| 2024-03-22 | 18.29 | 18.09 | ↓$0.20 (-1.09%) | 18.06 | 18.31 | 86.70K |
| 2024-03-21 | 18.36 | 18.26 | ↓$0.10 (-0.54%) | 18.21 | 18.54 | 147.19K |
| 2024-03-20 | 18.21 | 18.29 | ↑$0.08 (0.44%) | 17.93 | 18.38 | 141.68K |
| 2024-03-19 | 17.97 | 18.29 | ↑$0.32 (1.78%) | 17.85 | 18.30 | 227.80K |
| 2024-03-18 | 17.85 | 17.96 | ↑$0.11 (0.62%) | 17.84 | 18.34 | 362.36K |
| 2024-03-15 | 17.82 | 18.14 | ↑$0.32 (1.80%) | 17.68 | 18.17 | 361.20K |
Create an account or log in to view more rows.
$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
$MLNK COME ON!!! Ugh!
$MLNK Holding
$MLNK Overpower the algos!