Meridianlink Inc (MLNK) Historical Stock Data
18.70 ↑0.48 (2.63%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MLNK is down -0.08% a day on average. There have been 14 days where Meridianlink Inc closed green and 16 days where MLNK closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 18.12 | 17.98 | ↓$0.14 (-0.77%) | 17.44 | 18.12 | 375.99K |
2024-03-13 | 17.76 | 18.17 | ↑$0.41 (2.31%) | 17.67 | 18.17 | 338.49K |
2024-03-12 | 18.34 | 17.78 | ↓$0.56 (-3.05%) | 17.54 | 18.34 | 226.61K |
2024-03-11 | 18.29 | 18.33 | ↑$0.04 (0.22%) | 17.89 | 18.38 | 206.55K |
2024-03-08 | 18.45 | 18.37 | ↓$0.08 (-0.43%) | 18.12 | 18.72 | 222.33K |
2024-03-07 | 18.18 | 18.31 | ↑$0.13 (0.72%) | 18.01 | 18.46 | 212.17K |
2024-03-06 | 18.63 | 18.07 | ↓$0.56 (-3.01%) | 17.48 | 18.92 | 425.48K |
2024-03-05 | 18.83 | 18.89 | ↑$0.06 (0.32%) | 18.68 | 19.00 | 306.68K |
2024-03-04 | 18.95 | 18.92 | ↓$0.03 (-0.16%) | 18.82 | 19.01 | 275.50K |
2024-03-01 | 18.96 | 18.93 | ↓$0.03 (-0.16%) | 18.83 | 19.04 | 220.88K |
2024-02-29 | 19.14 | 18.96 | ↓$0.18 (-0.94%) | 18.83 | 19.21 | 278.52K |
2024-02-28 | 18.83 | 18.94 | ↑$0.11 (0.58%) | 18.81 | 19.00 | 190.10K |
2024-02-27 | 19.21 | 18.87 | ↓$0.34 (-1.77%) | 18.84 | 19.25 | 155.65K |
2024-02-26 | 18.91 | 19.10 | ↑$0.19 (1.00%) | 18.89 | 19.21 | 248.53K |
2024-02-23 | 18.95 | 18.95 | ↑$0.00 (0.00%) | 18.83 | 19.12 | 217.86K |
2024-02-22 | 19.21 | 18.98 | ↓$0.23 (-1.20%) | 18.73 | 19.30 | 206.68K |
2024-02-21 | 18.90 | 19.03 | ↑$0.13 (0.69%) | 18.77 | 19.07 | 147.24K |
2024-02-20 | 19.11 | 18.97 | ↓$0.14 (-0.73%) | 18.84 | 19.26 | 178K |
2024-02-16 | 19.30 | 19.20 | ↓$0.10 (-0.52%) | 19.06 | 19.42 | 240.77K |
2024-02-15 | 19.39 | 19.38 | ↓$0.01 (-0.05%) | 19.31 | 19.70 | 333.15K |
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!