Dark

MLNK
MeridianLink, Inc.
stock NYSE

At Close

Jun 6, 2025 3:59:57 PM EDT

17.06USD+1.186%(+0.20)428,193

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-16.86)0

After-hours

Jun 6, 2025 4:00:30 PM EDT

17.06USD+0.059%(+0.01)346

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-06	17.050	17.2700	17.0100	17.06	+1.186%	428,193	0.000%
2025-06-05	16.990	17.3100	16.6650	16.86	-0.824%	510,068	+1.186%
2025-06-04	16.570	17.1100	16.5300	17.00	+2.410%	1,639,622	+0.353%
2025-06-03	16.140	16.6700	16.0600	16.60	+3.042%	653,195	+2.771%
2025-06-02	16.600	16.7400	16.0600	16.11	-3.475%	340,641	+5.897%
2025-05-30	16.580	16.7700	16.3500	16.69	+0.300%	456,939	+2.217%
2025-05-29	16.410	16.6800	16.3800	16.64	+1.649%	192,642	+2.524%
2025-05-28	16.490	16.5950	16.3700	16.37	-0.607%	216,256	+4.215%
2025-05-27	16.150	16.7800	15.9600	16.47	+3.390%	588,018	+3.582%
2025-05-23	15.900	16.0200	15.7200	15.93	-0.871%	364,864	+7.094%
2025-05-22	16.080	16.2050	16.0400	16.07	-0.372%	197,419	+6.161%
2025-05-21	16.600	16.6800	16.1300	16.13	-3.586%	283,094	+5.766%
2025-05-20	16.710	16.8000	16.6000	16.73	-0.239%	225,440	+1.973%
2025-05-19	16.880	17.0100	16.7200	16.77	-1.700%	151,058	+1.729%
2025-05-16	17.260	17.3650	17.0300	17.06	-1.101%	184,602	0.000%
2025-05-15	17.530	17.5300	17.2300	17.25	-1.765%	234,497	-1.101%
2025-05-14	17.450	17.7100	17.2850	17.56	+0.630%	255,283	-2.847%
2025-05-13	17.420	17.8500	16.7700	17.45	-1.966%	488,502	-2.235%
2025-05-12	17.930	17.9300	17.5800	17.80	+2.240%	208,888	-4.157%
2025-05-09	17.330	17.5050	17.2200	17.41	+1.045%	235,476	-2.010%
2025-05-08	16.950	17.4100	16.8300	17.23	+2.377%	174,725	-0.987%
2025-05-07	16.540	16.8600	16.4766	16.83	+2.248%	195,631	+1.367%
2025-05-06	16.380	16.6350	16.1600	16.46	-0.303%	184,022	+3.645%
2025-05-05	16.530	16.7300	16.4500	16.51	-1.138%	206,544	+3.331%
2025-05-02	16.750	16.8000	16.5600	16.70	+0.663%	134,830	+2.156%
2025-05-01	16.890	16.9300	16.5500	16.59	-1.892%	190,771	+2.833%
2025-04-30	16.780	16.9100	16.2200	16.91	+0.297%	174,755	+0.887%
2025-04-29	16.590	16.9200	16.5900	16.86	+1.383%	117,254	+1.186%
2025-04-28	16.720	16.8100	16.4000	16.63	-0.479%	164,178	+2.586%
2025-04-25	16.540	16.7500	16.4100	16.71	+0.542%	125,207	+2.095%
2025-04-24	16.490	16.7300	16.3900	16.62	+1.341%	174,272	+2.647%
2025-04-23	16.610	16.8750	16.2700	16.40	+1.863%	209,352	+4.024%
2025-04-22	16.050	16.1900	15.9700	16.10	+1.131%	143,895	+5.963%
2025-04-21	16.290	16.3000	15.8000	15.92	-3.457%	143,686	+7.161%
2025-04-17	16.570	16.7300	16.4000	16.49	-0.363%	221,808	+3.457%
2025-04-16	16.350	16.8700	16.3500	16.55	-0.839%	247,646	+3.082%
2025-04-15	16.550	16.7800	16.4550	16.69	+0.542%	271,524	+2.217%
2025-04-14	16.780	16.8100	16.2350	16.60	-0.120%	203,805	+2.771%
2025-04-11	16.400	16.6850	16.0800	16.62	+0.120%	218,748	+2.647%
2025-04-10	16.690	17.0150	16.3800	16.60	-2.410%	237,612	+2.771%
2025-04-09	15.970	17.3700	15.8900	17.01	+5.456%	311,663	+0.294%
2025-04-08	16.910	16.9800	15.9400	16.13	-1.886%	285,283	+5.766%
2025-04-07	16.050	17.0000	15.5720	16.44	-1.023%	439,082	+3.771%
2025-04-04	17.100	17.4350	16.6050	16.61	-5.571%	470,929	+2.709%
2025-04-03	17.500	17.7636	17.0800	17.59	-3.932%	310,510	-3.013%
2025-04-02	18.520	18.6000	17.7200	18.31	-2.399%	333,630	-6.827%
2025-04-01	18.400	18.7800	18.2300	18.76	+1.241%	255,172	-9.062%
2025-03-31	18.440	18.5900	18.2350	18.53	-0.483%	197,173	-7.933%
2025-03-28	19.170	19.2350	18.5450	18.62	-3.172%	101,032	-8.378%
2025-03-27	19.270	19.3400	19.1100	19.23	-0.104%	101,082	-11.284%
2025-03-26	19.410	19.4200	19.1250	19.25	-0.259%	119,138	-11.377%
2025-03-25	19.410	19.5700	19.2600	19.30	-0.975%	151,294	-11.606%
2025-03-24	19.250	19.5000	19.0000	19.49	+2.202%	187,783	-12.468%
2025-03-21	19.090	19.2300	18.9000	19.07	-1.396%	280,520	-10.540%
2025-03-20	19.690	19.6900	19.2400	19.34	-1.125%	159,341	-11.789%
2025-03-19	19.150	19.7050	19.1080	19.56	+2.088%	257,226	-12.781%
2025-03-18	19.270	19.3200	19.0900	19.16	-0.828%	136,381	-10.960%
2025-03-17	19.200	19.4750	19.1100	19.32	+0.677%	216,432	-11.698%
2025-03-14	19.270	19.5100	18.8850	19.19	-0.260%	267,622	-11.100%
2025-03-13	19.600	19.6380	19.1800	19.24	-2.136%	281,685	-11.331%
2025-03-12	19.780	19.8130	19.2800	19.66	-0.152%	301,435	-13.225%
2025-03-11	20.700	20.7000	19.5400	19.69	-4.879%	404,684	-13.357%
2025-03-10	21.100	21.6050	20.6700	20.70	-3.676%	373,485	-17.585%
2025-03-07	19.500	21.8700	19.1100	21.49	+16.603%	727,248	-20.614%
2025-03-06	18.320	18.5750	18.2300	18.43	-0.163%	401,240	-7.434%
2025-03-05	18.330	18.5700	17.8500	18.46	+0.764%	365,883	-7.584%
2025-03-04	17.840	18.4250	17.7650	18.32	+1.215%	496,310	-6.878%
2025-03-03	18.200	18.5000	18.0800	18.10	-0.876%	157,469	-5.746%
2025-02-28	18.200	18.2800	18.0200	18.26	+0.330%	229,999	-6.572%
2025-02-27	18.130	18.3800	18.0300	18.20	-0.274%	134,610	-6.264%
2025-02-26	18.510	18.5850	18.0900	18.25	-0.653%	189,399	-6.521%
2025-02-25	18.300	18.4700	18.0400	18.37	+0.547%	140,387	-7.131%
2025-02-24	18.440	18.4552	18.0900	18.27	-0.707%	169,560	-6.623%
2025-02-21	18.740	18.8400	18.3200	18.40	-0.969%	157,382	-7.283%
2025-02-20	18.620	18.7000	18.4900	18.58	-1.012%	134,566	-8.181%
2025-02-19	18.740	18.9150	18.4850	18.77	-0.688%	159,417	-9.110%
2025-02-18	18.990	19.1200	18.6050	18.90	-0.369%	128,379	-9.735%
2025-02-14	19.380	19.3800	18.9600	18.97	-1.964%	96,719	-10.069%
2025-02-13	19.060	19.4000	18.9450	19.35	+1.842%	121,945	-11.835%
2025-02-12	19.100	19.3170	18.9700	19.00	-2.213%	215,093	-10.211%
2025-02-11	19.130	19.4700	19.0900	19.43	+1.198%	139,638	-12.198%
2025-02-10	19.230	19.3400	19.1300	19.20	+0.209%	143,898	-11.146%
2025-02-07	19.260	19.3050	18.9550	19.16	-0.208%	108,112	-10.960%
2025-02-06	19.410	19.4700	19.0400	19.20	-0.312%	105,885	-11.146%
2025-02-05	19.350	19.3950	19.0350	19.26	+0.313%	118,787	-11.423%
2025-02-04	19.140	19.4100	19.0900	19.20	-0.104%	186,046	-11.146%
2025-02-03	18.850	19.3000	18.7900	19.22	-0.156%	265,721	-11.238%
2025-01-31	19.880	20.0000	19.2100	19.25	-2.729%	454,730	-11.377%
2025-01-30	19.730	19.9800	18.9200	19.79	-4.993%	453,958	-13.795%
2025-01-29	20.840	20.8800	20.6000	20.83	-0.335%	137,610	-18.099%
2025-01-28	20.560	21.3800	20.5350	20.90	+1.456%	184,154	-18.373%
2025-01-27	20.240	21.2700	20.2400	20.60	+1.378%	332,470	-17.184%
2025-01-24	20.150	20.5600	20.0550	20.32	+0.594%	197,983	-16.043%
2025-01-23	19.800	20.2100	19.7900	20.20	+1.051%	250,948	-15.545%
2025-01-22	19.780	20.0000	19.5800	19.99	+1.062%	153,323	-14.657%
2025-01-21	19.840	19.9850	19.7550	19.78	+0.713%	120,038	-13.751%
2025-01-17	19.540	19.6700	19.3900	19.64	+1.551%	162,958	-13.136%
2025-01-16	19.430	19.6400	19.3250	19.34	-0.206%	136,154	-11.789%
2025-01-15	19.330	19.4800	19.1100	19.38	+2.269%	170,359	-11.971%
2025-01-14	19.080	19.3000	18.8700	18.95	-0.316%	183,958	-9.974%
2025-01-13	18.500	19.0250	18.4650	19.01	+1.930%	290,335	-10.258%
2025-01-10	19.130	19.1400	18.5400	18.65	-4.750%	288,400	-8.525%
2025-01-08	19.760	19.9775	19.5500	19.58	-1.855%	204,097	-12.870%
2025-01-07	20.130	20.2700	19.6300	19.95	-0.598%	287,880	-14.486%
2025-01-06	20.310	20.3650	20.0400	20.07	-1.182%	357,834	-14.998%
2025-01-03	20.290	20.4800	20.0600	20.31	-0.049%	180,792	-16.002%
2025-01-02	20.790	20.7900	20.0700	20.32	-1.598%	263,935	-16.043%
2024-12-31	20.780	20.9600	20.5100	20.65	-0.242%	167,178	-17.385%
2024-12-30	20.890	20.9400	20.5800	20.70	-1.569%	120,164	-17.585%
2024-12-27	21.190	21.4050	20.9100	21.03	-1.912%	190,364	-18.878%
2024-12-26	21.250	21.4900	21.2050	21.44	+0.375%	91,331	-20.429%
2024-12-24	21.280	21.3900	21.1400	21.36	+0.897%	59,439	-20.131%
2024-12-23	20.900	21.1950	20.8300	21.17	+0.618%	193,411	-19.414%
2024-12-20	20.800	21.4700	20.5100	21.04	-0.237%	1,024,152	-18.916%
2024-12-19	21.530	21.7700	21.0350	21.09	-1.495%	438,516	-19.109%
2024-12-18	22.240	22.6100	21.3200	21.41	-3.472%	435,153	-20.318%
2024-12-17	22.220	22.3500	21.9900	22.18	-1.115%	310,185	-23.084%
2024-12-16	22.360	22.6100	22.1450	22.43	+0.045%	295,969	-23.941%
2024-12-13	22.820	23.0300	22.2400	22.42	-1.537%	178,582	-23.907%
2024-12-12	23.000	23.0000	22.7000	22.77	-1.258%	144,852	-25.077%
2024-12-11	22.910	23.1500	22.7400	23.06	+0.875%	196,281	-26.019%
2024-12-10	22.950	23.1000	22.8100	22.86	-0.609%	135,134	-25.372%
2024-12-09	22.890	23.2900	22.8350	23.00	-0.303%	255,942	-25.826%
2024-12-06	23.050	23.2850	22.9000	23.07	+0.875%	190,546	-26.051%
2024-12-05	23.120	23.1600	22.8050	22.87	-1.930%	167,496	-25.404%
2024-12-04	23.250	23.6800	23.1200	23.32	+1.435%	244,993	-26.844%
2024-12-03	23.100	23.4400	22.9699	22.99	-1.373%	214,069	-25.794%
2024-12-02	23.000	23.4400	23.0000	23.31	-0.171%	264,888	-26.813%
2024-11-29	23.140	23.4250	23.0100	23.35	+1.876%	161,913	-26.938%
2024-11-27	23.180	23.2800	22.7700	22.92	-1.164%	111,672	-25.567%
2024-11-26	22.910	23.2100	22.8800	23.19	+0.826%	159,523	-26.434%
2024-11-25	23.040	23.2700	22.8900	23.00	+0.437%	309,252	-25.826%
2024-11-22	22.430	22.9100	22.4300	22.90	+2.095%	157,634	-25.502%
2024-11-21	22.220	22.6050	22.1900	22.43	+1.677%	271,332	-23.941%
2024-11-20	21.930	22.0900	21.8200	22.06	-0.586%	193,277	-22.665%
2024-11-19	21.500	22.2580	21.5000	22.19	+1.463%	234,814	-23.119%
2024-11-18	21.900	22.0650	21.6700	21.87	-0.681%	216,696	-21.994%
2024-11-15	22.820	22.8899	21.9200	22.02	-2.996%	316,303	-22.525%
2024-11-14	23.340	23.5500	22.4700	22.70	-2.575%	407,091	-24.846%
2024-11-13	24.310	24.3100	23.1600	23.30	-4.391%	819,381	-26.781%
2024-11-12	24.420	24.7600	24.1500	24.37	-1.015%	544,751	-29.996%
2024-11-11	24.920	25.2050	24.3100	24.62	+2.200%	519,720	-30.707%
2024-11-08	24.960	25.2200	23.8950	24.09	-1.351%	604,861	-29.182%
2024-11-07	24.120	24.5450	23.7900	24.42	+1.538%	419,807	-30.139%
2024-11-06	23.800	24.6500	23.8000	24.05	+3.175%	728,612	-29.064%
2024-11-05	22.980	23.3800	22.9500	23.31	+0.953%	348,899	-26.813%
2024-11-04	22.110	23.3500	22.1100	23.09	+3.962%	703,003	-26.115%
2024-11-01	22.050	22.2700	21.8100	22.21	+1.138%	406,478	-23.188%
2024-10-31	22.330	22.3500	21.8100	21.96	-1.833%	184,250	-22.313%
2024-10-30	22.280	22.4800	22.1900	22.37	+0.224%	300,827	-23.737%
2024-10-29	21.150	22.4500	21.1500	22.32	+5.184%	359,780	-23.566%
2024-10-28	21.040	21.2650	21.0250	21.22	+1.823%	173,924	-19.604%
2024-10-25	20.960	21.1000	20.7750	20.84	-0.239%	154,827	-18.138%
2024-10-24	20.930	20.9700	20.7000	20.89	+0.048%	150,443	-18.334%
2024-10-23	21.180	21.2550	20.8050	20.88	-1.602%	190,778	-18.295%
2024-10-22	21.140	21.4000	21.0300	21.22	+0.378%	211,164	-19.604%
2024-10-21	21.410	21.4100	20.8350	21.14	-1.353%	366,990	-19.300%
2024-10-18	21.400	21.5700	21.1400	21.43	+0.234%	351,856	-20.392%
2024-10-17	21.300	21.5150	21.2100	21.38	+0.047%	283,082	-20.206%
2024-10-16	21.270	21.5000	21.0018	21.37	+1.088%	231,640	-20.168%
2024-10-15	20.900	21.2700	20.8000	21.14	+1.052%	307,450	-19.300%
2024-10-14	20.820	21.0000	20.6400	20.92	+0.917%	262,235	-18.451%
2024-10-11	20.440	20.7400	20.2500	20.73	+1.968%	310,455	-17.704%
2024-10-10	20.180	20.3800	19.8100	20.33	-0.245%	361,719	-16.085%
2024-10-09	20.520	20.9100	20.3800	20.38	-0.972%	358,456	-16.290%
2024-10-08	20.240	20.7900	20.0900	20.58	+1.230%	597,683	-17.104%
2024-10-07	20.670	20.7900	20.1400	20.33	-1.454%	456,621	-16.085%
2024-10-04	20.440	20.6400	20.2100	20.63	+2.078%	351,726	-17.305%
2024-10-03	20.150	20.4900	20.0600	20.21	-0.883%	628,607	-15.586%
2024-10-02	20.000	20.4800	19.8401	20.39	+0.791%	358,070	-16.332%
2024-10-01	20.350	20.4350	19.7200	20.23	-1.653%	830,912	-15.670%
2024-09-30	20.960	21.1600	20.4300	20.57	-2.001%	516,816	-17.064%
2024-09-27	21.525	21.6500	20.9800	20.99	-8.421%	1,608,864	-18.723%
2024-09-26	23.410	23.4100	22.9050	22.92	-0.908%	171,279	-25.567%
2024-09-25	22.840	23.3800	22.7100	23.13	+1.358%	210,272	-26.243%
2024-09-24	23.160	23.5350	22.8200	22.82	-1.425%	274,656	-25.241%
2024-09-23	24.180	24.1800	22.9800	23.15	-3.179%	302,804	-26.307%
2024-09-20	24.380	24.7000	23.9100	23.91	-2.008%	1,077,032	-28.649%
2024-09-19	24.470	25.0100	24.3100	24.40	+1.498%	322,397	-30.082%
2024-09-18	23.610	25.3300	23.5300	24.04	+1.306%	853,845	-29.035%
2024-09-17	23.980	24.0800	23.6650	23.73	-0.670%	217,080	-28.108%
2024-09-16	23.850	24.2000	23.7650	23.89	+0.126%	258,798	-28.589%
2024-09-13	23.410	23.9500	23.4000	23.86	+2.447%	140,512	-28.500%
2024-09-12	22.800	23.3200	22.7000	23.29	+2.962%	143,480	-26.750%
2024-09-11	23.340	23.4800	22.6000	22.62	-3.908%	239,179	-24.580%
2024-09-10	24.000	24.0000	23.5150	23.54	-1.835%	177,414	-27.528%
2024-09-09	22.630	24.0000	22.6300	23.98	+6.200%	398,210	-28.857%
2024-09-06	22.920	23.1300	22.4600	22.58	-1.138%	180,303	-24.446%
2024-09-05	22.890	22.9700	22.6600	22.84	+0.132%	109,808	-25.306%
2024-09-04	22.620	22.9350	22.5700	22.81	+0.573%	101,753	-25.208%
2024-09-03	22.610	22.9000	22.3800	22.68	-0.657%	170,238	-24.780%
2024-08-30	22.700	22.9650	22.5300	22.83	+0.661%	169,749	-25.274%
2024-08-29	22.680	22.9300	22.6250	22.68	+0.443%	100,883	-24.780%
2024-08-28	22.930	23.1950	22.5700	22.58	-1.526%	106,907	-24.446%
2024-08-27	23.020	23.2300	22.8800	22.93	-0.736%	83,427	-25.600%
2024-08-26	22.910	23.2300	22.9100	23.10	+1.138%	142,478	-26.147%
2024-08-23	22.560	23.0800	22.1900	22.84	+2.238%	310,543	-25.306%
2024-08-22	22.310	22.3700	22.0200	22.34	+0.631%	187,141	-23.635%
2024-08-21	21.700	22.2800	21.6900	22.20	+2.446%	156,730	-23.153%
2024-08-20	21.640	21.7000	21.4400	21.67	+0.417%	99,212	-21.274%
2024-08-19	21.380	21.6100	21.3050	21.58	+0.841%	237,082	-20.945%
2024-08-16	21.540	21.7000	21.3400	21.40	-0.650%	113,896	-20.280%
2024-08-15	21.990	22.0300	21.4000	21.54	-0.600%	270,964	-20.799%
2024-08-14	21.540	21.8700	21.4000	21.67	+1.356%	278,346	-21.274%
2024-08-13	20.990	21.3900	20.9100	21.38	+1.907%	344,102	-20.206%
2024-08-12	21.170	21.4800	20.8150	20.98	-1.084%	250,494	-18.684%
2024-08-09	22.110	22.1100	21.0400	21.21	-5.397%	239,036	-19.566%
2024-08-08	22.000	22.6100	21.9900	22.42	+1.219%	177,116	-23.907%
2024-08-07	22.490	22.7000	21.9900	22.15	-0.135%	194,182	-22.980%
2024-08-06	22.050	22.4200	21.8800	22.18	+1.325%	118,228	-23.084%
2024-08-05	21.760	22.2800	21.6200	21.89	-3.227%	262,447	-22.065%
2024-08-02	22.430	22.6603	22.2000	22.62	-2.036%	288,171	-24.580%
2024-08-01	23.570	23.7300	22.8500	23.09	-2.285%	201,150	-26.115%
2024-07-31	23.880	23.8800	23.5200	23.63	-0.756%	194,008	-27.804%
2024-07-30	23.700	23.8800	23.5900	23.81	+0.379%	107,446	-28.349%
2024-07-29	23.710	23.9100	23.5200	23.72	+0.338%	181,520	-28.078%
2024-07-26	23.570	23.7500	23.3310	23.64	+1.459%	169,042	-27.834%
2024-07-25	23.220	23.7900	23.2000	23.30	+0.691%	209,389	-26.781%
2024-07-24	23.320	23.5800	23.0800	23.14	-1.280%	162,053	-26.275%
2024-07-23	23.470	23.8600	23.4100	23.44	-0.467%	193,308	-27.218%
2024-07-22	23.170	23.7100	23.1700	23.55	+1.640%	220,541	-27.558%
2024-07-19	22.970	23.2600	22.8600	23.17	+1.091%	135,837	-26.370%
2024-07-18	22.770	23.2100	22.7500	22.92	+0.438%	206,065	-25.567%
2024-07-17	22.430	23.1000	22.4300	22.82	+0.840%	338,566	-25.241%
2024-07-16	22.190	22.7100	22.1900	22.63	+2.445%	243,420	-24.613%
2024-07-15	22.000	22.3300	21.8700	22.09	+0.684%	311,659	-22.770%
2024-07-12	22.070	22.3050	21.9000	21.94	0.000%	216,259	-22.242%
2024-07-11	21.670	22.2300	21.6300	21.94	+2.428%	301,474	-22.242%
2024-07-10	21.390	21.4500	21.2300	21.42	+0.563%	211,892	-20.355%
2024-07-09	21.960	21.9600	21.0400	21.30	-2.917%	295,747	-19.906%
2024-07-08	21.400	22.0400	21.4000	21.94	+2.571%	370,065	-22.242%
2024-07-05	21.250	21.4300	21.0800	21.39	+0.234%	317,130	-20.243%
2024-07-03	21.490	21.7150	21.3400	21.34	-1.930%	134,512	-20.056%
2024-07-02	21.290	21.8600	21.2300	21.76	+1.968%	244,316	-21.599%
2024-07-01	21.310	21.3700	21.0100	21.34	-0.094%	315,646	-20.056%
2024-06-28	21.690	21.7100	21.3400	21.36	-0.651%	1,069,701	-20.131%
2024-06-27	21.610	21.7500	21.3100	21.50	-0.371%	204,498	-20.651%
2024-06-26	21.720	21.9600	21.5700	21.58	-1.055%	224,015	-20.945%
2024-06-25	21.510	21.9200	21.3300	21.81	+1.584%	288,978	-21.779%
2024-06-24	21.470	21.8000	21.3400	21.47	-0.186%	325,851	-20.540%
2024-06-21	20.990	21.6100	20.6900	21.51	+3.913%	666,801	-20.688%
2024-06-20	20.190	20.8400	20.0100	20.70	+1.720%	335,937	-17.585%
2024-06-18	20.360	20.4400	20.1500	20.35	-0.392%	328,557	-16.167%
2024-06-17	20.200	20.5050	19.9800	20.43	+0.295%	230,122	-16.495%
2024-06-14	19.980	20.6400	19.9800	20.37	+0.942%	302,678	-16.249%
2024-06-13	20.810	20.8100	19.9400	20.18	-3.583%	311,635	-15.461%
2024-06-12	21.040	21.5100	20.8800	20.93	+1.160%	531,173	-18.490%
2024-06-11	19.910	20.9650	19.8500	20.69	+3.450%	375,421	-17.545%
2024-06-10	19.640	20.1400	19.4400	20.00	+0.452%	391,259	-14.700%
2024-06-07	19.500	20.0800	19.4700	19.91	+1.220%	423,020	-14.314%
2024-06-06	19.210	19.8400	19.2000	19.67	+2.129%	254,936	-13.269%
2024-06-05	19.030	19.3600	18.9200	19.26	+1.743%	260,018	-11.423%
2024-06-04	18.500	18.9300	18.4200	18.93	+1.393%	110,594	-9.878%
2024-06-03	18.650	18.7000	18.3200	18.67	+0.539%	136,807	-8.623%
2024-05-31	18.440	18.6000	18.2600	18.57	+0.924%	383,189	-8.131%
2024-05-30	18.930	18.9300	18.3300	18.40	-2.594%	131,654	-7.283%
2024-05-29	18.850	19.0900	18.7800	18.89	-1.151%	206,082	-9.688%
2024-05-28	19.140	19.2500	18.9850	19.11	-0.261%	174,069	-10.727%
2024-05-24	19.000	19.2400	18.8600	19.16	+0.895%	138,198	-10.960%
2024-05-23	19.000	19.2100	18.8300	18.99	+0.264%	141,434	-10.163%
2024-05-22	18.990	19.0500	18.7400	18.94	-0.421%	295,040	-9.926%
2024-05-21	18.770	19.5900	18.7600	19.02	+0.902%	354,817	-10.305%
2024-05-20	17.970	18.8700	17.9700	18.85	+4.722%	254,656	-9.496%
2024-05-17	17.540	18.0000	17.5000	18.00	+2.798%	148,798	-5.222%
2024-05-16	17.280	17.6000	17.2100	17.51	+0.980%	113,274	-2.570%
2024-05-15	17.300	17.5800	17.1400	17.34	+1.167%	160,905	-1.615%
2024-05-14	16.800	17.3050	16.7700	17.14	+2.451%	199,651	-0.467%
2024-05-13	16.770	16.8300	16.4900	16.73	-0.060%	196,132	+1.973%
2024-05-10	16.740	17.0150	16.5800	16.74	-0.238%	244,755	+1.912%
2024-05-09	17.540	17.5400	16.7500	16.78	-4.767%	243,021	+1.669%
2024-05-08	16.830	18.2400	16.7325	17.62	+2.086%	281,734	-3.178%
2024-05-07	17.370	17.5600	17.2000	17.26	-0.633%	173,958	-1.159%
2024-05-06	17.290	17.4400	17.2700	17.37	+0.813%	72,871	-1.785%
2024-05-03	17.310	17.3700	17.0800	17.23	+0.878%	143,997	-0.987%
2024-05-02	17.020	17.1400	16.8800	17.08	+0.946%	250,822	-0.117%
2024-05-01	16.760	17.2000	16.7100	16.92	+1.439%	250,063	+0.827%
2024-04-30	17.000	17.0000	16.6600	16.68	-2.570%	196,420	+2.278%
2024-04-29	17.570	17.5900	17.0700	17.12	-2.171%	163,796	-0.350%
2024-04-26	17.420	17.6300	17.2800	17.50	+0.633%	175,172	-2.514%
2024-04-25	17.430	17.4400	17.2400	17.39	-1.473%	122,750	-1.898%
2024-04-24	18.000	18.0300	17.5700	17.65	-1.944%	170,518	-3.343%
2024-04-23	17.720	18.2000	17.7200	18.00	+1.637%	272,142	-5.222%
2024-04-22	17.330	17.8000	17.2750	17.71	+2.905%	173,605	-3.670%
2024-04-19	17.420	17.5500	17.0901	17.21	-1.657%	191,800	-0.872%
2024-04-18	17.150	17.5100	16.9700	17.50	+2.041%	228,267	-2.514%
2024-04-17	16.870	17.1700	16.7200	17.15	+2.083%	238,199	-0.525%
2024-04-16	16.730	17.1000	16.5400	16.80	-0.119%	187,504	+1.548%
2024-04-15	17.120	17.2000	16.7200	16.82	-1.810%	318,650	+1.427%
2024-04-12	17.470	17.5550	17.0000	17.13	-2.615%	164,227	-0.409%
2024-04-11	17.780	17.8300	17.4300	17.59	-0.957%	166,711	-3.013%
2024-04-10	18.020	18.1500	17.4500	17.76	-3.792%	168,196	-3.941%
2024-04-09	18.570	18.7700	18.4000	18.46	+0.054%	102,859	-7.584%
2024-04-08	18.620	18.7800	18.3700	18.45	-0.432%	107,742	-7.534%
2024-04-05	18.210	18.5400	18.2000	18.53	+1.423%	248,946	-7.933%
2024-04-04	18.760	18.9782	18.2500	18.27	-1.985%	149,799	-6.623%
2024-04-03	18.330	18.7300	18.1600	18.64	+0.811%	214,094	-8.476%
2024-04-02	18.330	18.4900	18.1200	18.49	-0.377%	161,991	-7.734%
2024-04-01	18.710	18.7100	18.3600	18.56	-0.749%	112,162	-8.082%
2024-03-28	18.260	18.8100	18.2600	18.70	+2.634%	177,814	-8.770%
2024-03-27	18.060	18.2500	17.9800	18.22	+1.617%	146,380	-6.367%
2024-03-26	18.080	18.1100	17.8700	17.93	-0.278%	113,413	-4.852%
2024-03-25	18.150	18.2250	17.9600	17.98	-0.608%	83,974	-5.117%
2024-03-22	18.290	18.3100	18.0600	18.09	-0.931%	86,698	-5.694%
2024-03-21	18.360	18.5400	18.2100	18.26	-0.164%	147,192	-6.572%
2024-03-20	18.210	18.3800	17.9300	18.29	0.000%	141,678	-6.725%
2024-03-19	17.970	18.3000	17.8450	18.29	+1.837%	227,800	-6.725%
2024-03-18	17.850	18.3400	17.8400	17.96	-0.992%	362,357	-5.011%
2024-03-15	17.820	18.1700	17.6800	18.14	+0.890%	361,198	-5.954%
2024-03-14	18.120	18.1200	17.4400	17.98	-1.046%	375,987	-5.117%
2024-03-13	17.760	18.1700	17.6650	18.17	+2.193%	338,487	-6.109%
2024-03-12	18.340	18.3400	17.5400	17.78	-3.001%	226,606	-4.049%
2024-03-11	18.290	18.3800	17.8900	18.33	-0.218%	206,546	-6.929%
2024-03-08	18.450	18.7200	18.1200	18.37	+0.328%	222,327	-7.131%
2024-03-07	18.180	18.4600	18.0100	18.31	+1.216%	212,168	-6.827%
2024-03-06	18.630	18.9200	17.4800	18.09	-4.235%	430,120	-5.694%
2024-03-05	18.830	19.0000	18.6800	18.89	-0.159%	306,682	-9.688%
2024-03-04	18.950	19.0100	18.8200	18.92	-0.053%	275,501	-9.831%
2024-03-01	18.960	19.0400	18.8300	18.93	-0.158%	220,883	-9.878%
2024-02-29	19.140	19.2100	18.8300	18.96	+0.106%	278,524	-10.021%
2024-02-28	18.830	19.0000	18.8100	18.94	+0.371%	190,101	-9.926%
2024-02-27	19.210	19.2500	18.8400	18.87	-1.204%	155,648	-9.592%
2024-02-26	18.910	19.2100	18.8900	19.10	+0.792%	248,529	-10.681%
2024-02-23	18.950	19.1200	18.8300	18.95	-0.158%	217,861	-9.974%
2024-02-22	19.210	19.3000	18.7300	18.98	-0.263%	206,682	-10.116%
2024-02-21	18.900	19.0700	18.7650	19.03	+0.316%	147,235	-10.352%
2024-02-20	19.110	19.2600	18.8400	18.97	-1.198%	177,999	-10.069%
2024-02-16	19.300	19.4200	19.0600	19.20	-0.929%	240,774	-11.146%
2024-02-15	19.390	19.7000	19.3100	19.38	+0.990%	333,150	-11.971%
2024-02-14	19.000	19.2100	18.8300	19.19	+1.642%	306,610	-11.100%
2024-02-13	18.830	19.0400	18.6900	18.88	-1.255%	418,720	-9.640%
2024-02-12	18.870	19.3200	18.8500	19.12	+0.844%	644,093	-10.774%
2024-02-09	18.690	19.0700	18.5000	18.96	+1.935%	757,731	-10.021%
2024-02-08	18.990	19.0700	18.4850	18.60	-0.853%	676,063	-8.280%
2024-02-07	18.680	19.0000	18.6000	18.76	-15.075%	1,822,422	-9.062%
2024-02-06	22.280	22.6300	21.7400	22.09	-0.630%	175,487	-22.770%
2024-02-05	22.510	22.5500	22.1050	22.23	-2.286%	70,044	-23.257%
2024-02-02	22.660	22.8300	22.4900	22.75	-0.915%	103,765	-25.011%
2024-02-01	22.890	23.0900	22.6200	22.96	+0.923%	90,560	-25.697%
2024-01-31	23.390	23.5900	22.7000	22.75	-3.602%	91,601	-25.011%
2024-01-30	23.650	23.7200	23.4300	23.60	-0.840%	56,790	-27.712%
2024-01-29	23.610	23.8400	23.5200	23.80	+1.019%	58,000	-28.319%
2024-01-26	23.340	23.6300	23.1000	23.56	+1.639%	88,456	-27.589%
2024-01-25	23.520	23.5200	23.0850	23.18	+0.086%	99,503	-26.402%
2024-01-24	23.530	23.5300	23.0000	23.16	-0.258%	98,032	-26.339%
2024-01-23	23.620	23.6200	23.2000	23.22	-0.854%	60,430	-26.529%
2024-01-22	22.970	23.4600	22.9700	23.42	+2.945%	120,998	-27.156%
2024-01-19	22.690	22.7600	22.2300	22.75	+0.932%	76,716	-25.011%
2024-01-18	22.810	22.8100	22.2400	22.54	+0.089%	75,229	-24.312%
2024-01-17	22.520	22.6700	22.2700	22.52	-1.315%	82,853	-24.245%
2024-01-16	22.800	23.0900	22.7000	22.82	-1.765%	96,148	-25.241%
2024-01-12	23.500	23.7600	23.0500	23.23	+0.129%	106,180	-26.560%
2024-01-11	22.890	23.2550	22.5200	23.20	+1.576%	110,094	-26.466%
2024-01-10	22.590	23.1400	22.4400	22.84	+1.286%	77,215	-25.306%
2024-01-09	22.560	22.9900	22.5300	22.55	-1.528%	107,079	-24.346%
2024-01-08	22.640	23.3000	22.6400	22.90	+1.327%	282,596	-25.502%
2024-01-05	22.520	23.3150	22.5200	22.60	-0.659%	139,972	-24.513%
2024-01-04	22.470	22.9800	22.3850	22.75	+1.201%	197,230	-25.011%
2024-01-03	22.960	22.9800	22.4200	22.48	-3.020%	163,322	-24.110%
2024-01-02	21.820	24.0600	21.8200	23.18	-6.419%	275,520	-26.402%
2023-12-29	25.240	25.2400	24.7500	24.77	-1.901%	70,701	-31.126%
2023-12-28	25.400	25.5100	25.2200	25.25	-1.174%	122,263	-32.436%
2023-12-27	25.860	25.8800	25.4800	25.55	-0.777%	112,097	-33.229%
2023-12-26	25.510	25.8250	25.3900	25.75	+1.179%	96,956	-33.748%
2023-12-22	25.190	25.5100	25.1600	25.45	+1.354%	92,317	-32.967%
2023-12-21	24.680	25.1100	24.4500	25.11	+2.574%	89,214	-32.059%
2023-12-20	24.580	25.3300	24.4350	24.48	-0.730%	207,486	-30.310%
2023-12-19	24.000	24.7500	24.0000	24.66	+3.310%	150,401	-30.819%
2023-12-18	23.590	23.8800	23.0600	23.87	+1.144%	122,018	-28.530%
2023-12-15	23.720	23.9800	23.0950	23.60	+0.941%	260,523	-27.712%
2023-12-14	22.420	23.6100	22.4200	23.38	+4.702%	243,996	-27.032%

.dark-mode .DSbHVC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DSbHVC{ color: #333333; background-color: white; border: 2px solid #333333; }MLNKMeridianLink, Inc.stock NYSE

MLNK
MeridianLink, Inc.
stock NYSE