Get the Stockscreener App
20.57
2.00%
-0.42
After Hours:
20.57
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 30, 2024, is $20.57.
- 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 64.69% to $20.57 now.
- The 52-week high stock price for MLNK is $25.88, representing a 25.81% increase from the current share price, occurred on December 27, 2023.
- The 52-week low stock price for MLNK is $14.89, indicating a -27.61% decrease from the current share price, occurred on November 02, 2023.
- The closing price of Meridianlink Inc (MLNK) stock in the beginning of 2023 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 30, 2024 | $21.16 | $20.43 | $0.73 | 516,816.0 | -2.00% |
| Sep 27, 2024 | $21.65 | $20.98 | $0.67 | 1,592,231.0 | -8.42% |
| Sep 26, 2024 | $23.41 | $22.91 | $0.505 | 167,569.0 | -0.91% |
| Sep 25, 2024 | $23.38 | $22.71 | $0.67 | 210,272.0 | +1.36% |
| Sep 24, 2024 | $23.54 | $22.82 | $0.715 | 274,656.0 | -1.43% |
| Sep 23, 2024 | $24.18 | $22.98 | $1.20 | 302,804.0 | -3.18% |
| Sep 20, 2024 | $24.70 | $23.91 | $0.79 | 1,046,763.0 | -2.01% |
| Sep 19, 2024 | $25.01 | $24.31 | $0.70 | 322,397.0 | +1.50% |
| Sep 18, 2024 | $25.33 | $23.53 | $1.80 | 853,845.0 | +1.31% |
| Sep 17, 2024 | $24.08 | $23.66 | $0.415 | 217,080.0 | -0.67% |
| Sep 16, 2024 | $24.20 | $23.77 | $0.435 | 258,798.0 | +0.13% |
| Sep 13, 2024 | $23.95 | $23.40 | $0.55 | 140,512.0 | +2.45% |
| Sep 12, 2024 | $23.32 | $22.70 | $0.62 | 143,480.0 | +2.96% |
| Sep 11, 2024 | $23.48 | $22.60 | $0.88 | 239,179.0 | -3.91% |
| Sep 10, 2024 | $24.00 | $23.52 | $0.485 | 177,414.0 | -1.83% |
| Sep 09, 2024 | $24.00 | $22.63 | $1.37 | 398,210.0 | +6.20% |
| Sep 06, 2024 | $23.13 | $22.46 | $0.67 | 180,303.0 | -1.14% |
| Sep 05, 2024 | $22.97 | $22.66 | $0.31 | 109,808.0 | +0.13% |
| Sep 04, 2024 | $22.93 | $22.57 | $0.365 | 101,753.0 | +0.57% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $25.33 | $20.43 | $4.90 | 7,940,944.0 | -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% |
Meridianlink Inc Stock (MLNK) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $15.59 | $12.98 | $2.61 | 2,569,635.0 | -6.47% |
| Nov, 2022 | $18.28 | $12.49 | $5.79 | 2,897,275.0 | -18.44% |
| Oct, 2022 | $18.05 | $16.05 | $2.00 | 3,372,081.0 | +10.57% |
| Sep, 2022 | $17.98 | $15.64 | $2.34 | 2,435,247.0 | -6.28% |
| Aug, 2022 | $18.55 | $16.16 | $2.39 | 3,648,818.0 | +1.88% |
| Jul, 2022 | $18.20 | $16.24 | $1.96 | 1,852,046.0 | +2.10% |
| Jun, 2022 | $18.53 | $15.13 | $3.40 | 3,218,923.0 | -6.34% |
| May, 2022 | $18.84 | $13.81 | $5.03 | 2,810,712.0 | +10.40% |
| Apr, 2022 | $19.39 | $15.95 | $3.44 | 2,152,115.0 | -10.77% |
| Mar, 2022 | $20.32 | $17.28 | $3.04 | 6,711,243.0 | -7.56% |
| Feb, 2022 | $21.12 | $17.23 | $3.89 | 3,722,080.0 | +0.98% |
| Jan, 2022 | $21.66 | $16.08 | $5.58 | 3,261,351.0 | -10.15% |
0.32%
1.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):