Get the Stockscreener App
19.91
0.10%
-0.02
Meridianlink Inc Stock (MLNK) Price History
The historical daily chart and data for Meridianlink Inc stock (MLNK), show that the latest closing stock price as of September 12, 2025, is $19.91.
- Meridianlink Inc all-time high stock price is $29.00, occurred on September 07, 2021.
- The lowest Meridianlink Inc stock price recorded was $12.49 on November 08, 2022. Since then, Meridianlink Inc's stock price has risen over 59.41% to $19.91 now.
- The 52-week high stock price for MLNK is $25.33, representing a 27.22% increase from the current share price, occurred on September 18, 2024.
- The 52-week low stock price for MLNK is $15.49, indicating a -22.20% decrease from the current share price, occurred on June 20, 2025.
- The closing price of Meridianlink Inc (MLNK) stock in the beginning of 2024 was $20.60. The stock closed the year at $13.73, a loss of over -33.35% for the year.
The table below shows more information about MLNK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 12, 2025 | $19.93 | $19.85 | $0.08 | 198,284.0 | -0.10% |
| Sep 11, 2025 | $19.95 | $19.89 | $0.06 | 473,330.0 | +0.15% |
| Sep 10, 2025 | $19.99 | $19.89 | $0.095 | 478,535.0 | -0.45% |
| Sep 09, 2025 | $20.01 | $19.96 | $0.05 | 283,685.0 | -0.05% |
| Sep 08, 2025 | $20.04 | $19.92 | $0.12 | 465,223.0 | +0.30% |
| Sep 05, 2025 | $19.96 | $19.89 | $0.075 | 172,588.0 | -0.10% |
| Sep 04, 2025 | $20.00 | $19.84 | $0.165 | 452,327.0 | +0.45% |
| Sep 03, 2025 | $19.88 | $19.83 | $0.05 | 291,219.0 | +0.15% |
| Sep 02, 2025 | $19.88 | $19.81 | $0.07 | 494,206.0 | -0.25% |
| Aug 29, 2025 | $19.89 | $19.85 | $0.04 | 131,105.0 | +0.25% |
| Aug 28, 2025 | $19.87 | $19.83 | $0.04 | 157,748.0 | +0.00% |
| Aug 27, 2025 | $19.90 | $19.83 | $0.07 | 210,712.0 | -0.05% |
| Aug 26, 2025 | $19.90 | $19.85 | $0.05 | 384,527.0 | -0.15% |
| Aug 25, 2025 | $19.91 | $19.85 | $0.06 | 246,391.0 | +0.00% |
| Aug 22, 2025 | $19.92 | $19.86 | $0.06 | 432,546.0 | +0.15% |
| Aug 21, 2025 | $19.85 | $19.81 | $0.04 | 297,301.0 | +0.00% |
| Aug 20, 2025 | $19.85 | $19.79 | $0.06 | 655,010.0 | -0.05% |
| Aug 19, 2025 | $19.86 | $19.80 | $0.06 | 273,369.0 | +0.25% |
| Aug 18, 2025 | $19.86 | $19.79 | $0.07 | 641,720.0 | +0.05% |
| Aug 15, 2025 | $19.82 | $19.77 | $0.05 | 1,447,878.0 | +0.00% |
| Aug 14, 2025 | $19.80 | $19.76 | $0.04 | 1,094,963.0 | +0.10% |
Meridianlink Inc Stock (MLNK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Meridianlink Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MLNK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Meridianlink Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Meridianlink Inc Stock (MLNK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $20.04 | $19.81 | $0.23 | 3,507,681.0 | +0.10% |
| Aug, 2025 | $19.92 | $15.55 | $4.37 | 27,815,323.0 | +24.47% |
| Jul, 2025 | $17.41 | $15.96 | $1.45 | 5,253,266.0 | -1.54% |
| Jun, 2025 | $18.00 | $15.49 | $2.51 | 10,046,725.0 | -2.76% |
| May, 2025 | $17.93 | $15.72 | $2.21 | 5,368,337.0 | -1.30% |
| Apr, 2025 | $18.78 | $15.57 | $3.21 | 5,059,503.0 | -8.74% |
| Mar, 2025 | $21.87 | $17.85 | $4.02 | 5,297,297.0 | +1.48% |
| Feb, 2025 | $19.47 | $18.02 | $1.45 | 2,945,468.0 | -5.14% |
| Jan, 2025 | $21.38 | $18.46 | $2.91 | 4,811,896.0 | -6.78% |
Meridianlink Inc Stock (MLNK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $23.68 | $20.51 | $3.17 | 5,149,658.0 | -11.35% |
| Nov, 2024 | $25.22 | $21.50 | $3.72 | 7,632,151.0 | +6.33% |
| Oct, 2024 | $22.48 | $19.72 | $2.76 | 7,783,141.0 | +6.76% |
| Sep, 2024 | $25.33 | $20.43 | $4.90 | 7,424,128.0 | -9.90% |
| Aug, 2024 | $23.73 | $20.82 | $2.91 | 4,278,205.0 | -3.39% |
| Jul, 2024 | $23.91 | $21.01 | $2.90 | 5,071,488.0 | +10.63% |
| Jun, 2024 | $21.96 | $18.32 | $3.64 | 7,244,394.0 | +15.02% |
| May, 2024 | $19.59 | $16.49 | $3.10 | 4,552,175.0 | +11.33% |
| Apr, 2024 | $18.98 | $16.54 | $2.44 | 4,018,729.0 | -10.80% |
| Mar, 2024 | $19.04 | $17.44 | $1.60 | 4,663,885.0 | -1.37% |
| Feb, 2024 | $23.09 | $18.48 | $4.61 | 7,230,794.0 | -16.66% |
| Jan, 2024 | $24.06 | $21.82 | $2.24 | 2,463,948.0 | -8.16% |
Meridianlink Inc Stock (MLNK) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $25.88 | $18.97 | $6.91 | 2,985,093.0 | +30.23% |
| Nov, 2023 | $19.35 | $14.89 | $4.46 | 3,948,398.0 | +15.83% |
| Oct, 2023 | $17.73 | $15.33 | $2.40 | 4,728,707.0 | -3.75% |
| Sep, 2023 | $18.00 | $16.05 | $1.95 | 3,322,917.0 | -3.67% |
| Aug, 2023 | $22.40 | $16.20 | $6.20 | 2,561,152.0 | -20.73% |
| Jul, 2023 | $22.69 | $20.40 | $2.29 | 2,420,831.0 | +7.40% |
| Jun, 2023 | $21.04 | $19.24 | $1.80 | 4,445,926.0 | +6.67% |
| May, 2023 | $19.50 | $13.62 | $5.88 | 3,216,056.0 | +30.52% |
| Apr, 2023 | $17.27 | $14.62 | $2.65 | 1,389,518.0 | -13.64% |
| Mar, 2023 | $17.39 | $15.28 | $2.11 | 2,140,314.0 | +9.77% |
| Feb, 2023 | $17.68 | $15.57 | $2.11 | 1,689,791.0 | -0.76% |
| Jan, 2023 | $16.70 | $13.41 | $3.29 | 2,725,466.0 | +15.66% |
3.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):