S&P 500   5,088.80 (+0.03%)
DOW   39,131.53 (+0.16%)
QQQ   436.78 (-0.29%)
AAPL   182.52 (-1.00%)
MSFT   410.34 (-0.32%)
META   484.03 (-0.43%)
GOOGL   143.96 (-0.09%)
AMZN   174.99 (+0.23%)
TSLA   191.97 (-2.76%)
NVDA   788.17 (+0.36%)
NIO   5.40 (-7.69%)
AMD   176.52 (-2.94%)
BABA   75.96 (-0.22%)
T   16.80 (+1.27%)
F   12.15 (+0.25%)
MU   86.00 (+0.10%)
CGC   3.36 (-0.30%)
GE   153.33 (+1.09%)
DIS   107.74 (+0.09%)
AMC   4.43 (+0.23%)
PFE   27.76 (+0.76%)
PYPL   59.16 (+1.39%)
XOM   103.84 (-0.88%)
S&P 500   5,088.80 (+0.03%)
DOW   39,131.53 (+0.16%)
QQQ   436.78 (-0.29%)
AAPL   182.52 (-1.00%)
MSFT   410.34 (-0.32%)
META   484.03 (-0.43%)
GOOGL   143.96 (-0.09%)
AMZN   174.99 (+0.23%)
TSLA   191.97 (-2.76%)
NVDA   788.17 (+0.36%)
NIO   5.40 (-7.69%)
AMD   176.52 (-2.94%)
BABA   75.96 (-0.22%)
T   16.80 (+1.27%)
F   12.15 (+0.25%)
MU   86.00 (+0.10%)
CGC   3.36 (-0.30%)
GE   153.33 (+1.09%)
DIS   107.74 (+0.09%)
AMC   4.43 (+0.23%)
PFE   27.76 (+0.76%)
PYPL   59.16 (+1.39%)
XOM   103.84 (-0.88%)
S&P 500   5,088.80 (+0.03%)
DOW   39,131.53 (+0.16%)
QQQ   436.78 (-0.29%)
AAPL   182.52 (-1.00%)
MSFT   410.34 (-0.32%)
META   484.03 (-0.43%)
GOOGL   143.96 (-0.09%)
AMZN   174.99 (+0.23%)
TSLA   191.97 (-2.76%)
NVDA   788.17 (+0.36%)
NIO   5.40 (-7.69%)
AMD   176.52 (-2.94%)
BABA   75.96 (-0.22%)
T   16.80 (+1.27%)
F   12.15 (+0.25%)
MU   86.00 (+0.10%)
CGC   3.36 (-0.30%)
GE   153.33 (+1.09%)
DIS   107.74 (+0.09%)
AMC   4.43 (+0.23%)
PFE   27.76 (+0.76%)
PYPL   59.16 (+1.39%)
XOM   103.84 (-0.88%)
S&P 500   5,088.80 (+0.03%)
DOW   39,131.53 (+0.16%)
QQQ   436.78 (-0.29%)
AAPL   182.52 (-1.00%)
MSFT   410.34 (-0.32%)
META   484.03 (-0.43%)
GOOGL   143.96 (-0.09%)
AMZN   174.99 (+0.23%)
TSLA   191.97 (-2.76%)
NVDA   788.17 (+0.36%)
NIO   5.40 (-7.69%)
AMD   176.52 (-2.94%)
BABA   75.96 (-0.22%)
T   16.80 (+1.27%)
F   12.15 (+0.25%)
MU   86.00 (+0.10%)
CGC   3.36 (-0.30%)
GE   153.33 (+1.09%)
DIS   107.74 (+0.09%)
AMC   4.43 (+0.23%)
PFE   27.76 (+0.76%)
PYPL   59.16 (+1.39%)
XOM   103.84 (-0.88%)

MeridianLink (MLNK) Stock Chart & Stock Price History

$18.95
-0.03 (-0.16%)
(As of 02/23/2024 ET)

MeridianLink Stock Price Performance

5 Day
Performance
-1.30%
1 Month
Performance
-18.39%
3 Month
Performance
+2.54%
6 Month
Performance
+9.22%
Year-To-Date
Performance
-23.50%
1 Year
Performance
+15.76%
Receive MLNK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for MeridianLink and its competitors with MarketBeat's FREE daily newsletter


MLNK Stock Chart for Friday, February, 23, 2024

MeridianLink Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/23/2024$18.98$18.95
-0.16%
$19.12$18.83217,861 shs$1.49 billion
02/22/2024$19.04$18.98
-0.32%
$19.30$18.73205,622 shs$1.49 billion
02/21/2024$18.97$19.04
+0.37%
$19.07$18.77147,226 shs$1.49 billion
02/20/2024$19.20$18.97
-1.20%
$19.26$18.84177,667 shs$1.49 billion
02/19/2024$19.20$19.20$19.42$19.06240,700 shs$1.51 billion
02/16/2024$19.38$19.20
-0.93%
$19.42$19.06240,774 shs$1.51 billion
02/15/2024$19.19$19.38
+0.99%
$19.70$19.31333,150 shs$1.52 billion
02/14/2024$18.87$19.19
+1.70%
$19.21$18.83306,604 shs$1.51 billion
02/13/2024$19.12$18.87
-1.31%
$19.04$18.83418,720 shs$1.48 billion
02/12/2024$18.96$19.12
+0.84%
$19.32$18.85644,093 shs$1.50 billion
02/09/2024$18.60$18.98
+2.04%
$19.07$18.50757,131 shs$1.49 billion
02/08/2024$18.76$18.60
-0.85%
$19.05$18.50676,063 shs$1.46 billion
02/07/2024$22.09$18.76
-15.07%
$19.00$18.601.82 million shs$1.47 billion
02/06/2024$22.23$22.09
-0.63%
$22.63$21.74171,417 shs$1.73 billion
02/05/2024$22.75$22.23
-2.29%
$22.55$22.1170,044 shs$1.74 billion
02/02/2024$22.96$22.74
-0.96%
$22.83$22.49103,765 shs$1.78 billion
02/01/2024$22.74$22.96
+0.97%
$23.09$22.6290,560 shs$1.80 billion
01/31/2024$23.60$22.74
-3.64%
$23.48$22.7491,601 shs$1.78 billion
01/30/2024$23.80$23.60
-0.84%
$23.72$23.4356,789 shs$1.85 billion
01/29/2024$23.56$23.80
+1.02%
$23.84$23.5257,985 shs$1.87 billion
01/26/2024$23.18$23.57
+1.68%
$23.63$23.1588,456 shs$1.85 billion
01/25/2024$23.16$23.18
+0.09%
$23.52$23.0899,503 shs$1.82 billion
01/24/2024$23.22$23.16
-0.26%
$23.39$23.0098,032 shs$1.82 billion
01/23/2024$23.42$23.22
-0.85%
$23.62$23.2060,127 shs$1.82 billion
01/22/2024$22.75$23.42
+2.95%
$23.46$22.97120,998 shs$1.84 billion
01/19/2024$22.54$22.75
+0.93%
$22.76$22.2376,715 shs$1.78 billion
01/18/2024$22.52$22.54
+0.09%
$22.81$22.2475,229 shs$1.77 billion
01/17/2024$22.82$22.52
-1.31%
$22.67$22.2782,853 shs$1.77 billion
01/16/2024$23.23$22.82
-1.76%
$23.09$22.7096,148 shs$1.79 billion
01/15/2024$23.23$23.23$23.76$23.05106,100 shs$1.82 billion
01/12/2024$23.20$23.23
+0.13%
$23.76$23.05106,180 shs$1.82 billion
01/11/2024$22.84$23.20
+1.58%
$23.25$22.52110,094 shs$1.82 billion
01/10/2024$22.55$22.84
+1.29%
$23.14$22.4477,215 shs$1.79 billion
01/09/2024$22.90$22.55
-1.53%
$22.99$22.53107,079 shs$1.77 billion
01/08/2024$22.60$22.90
+1.33%
$23.28$22.55282,596 shs$1.80 billion
01/05/2024$22.75$22.60
-0.66%
$23.32$22.52139,972 shs$1.77 billion
01/04/2024$22.48$22.75
+1.22%
$22.98$22.39197,198 shs$1.78 billion
01/03/2024$23.18$22.48
-3.04%
$22.98$22.43163,322 shs$1.78 billion
01/02/2024$24.77$23.18
-6.42%
$24.06$21.82275,520 shs$1.83 billion
01/01/2024$24.77$24.77$25.24$24.7570,700 shs$1.96 billion
12/29/2023$25.23$24.82
-1.63%
$25.23$24.7570,701 shs$1.96 billion
12/28/2023$25.55$25.23
-1.25%
$25.51$25.22122,263 shs$1.99 billion
12/27/2023$25.75$25.55
-0.78%
$25.88$25.48112,097 shs$2.02 billion
12/26/2023$25.45$25.75
+1.18%
$25.83$25.3957,896 shs$2.03 billion
12/25/2023$25.45$25.45$25.51$25.1692,300 shs$2.01 billion
12/22/2023$25.10$25.46
+1.43%
$25.46$25.1692,306 shs$2.01 billion
12/21/2023$24.50$25.10
+2.45%
$25.10$24.4589,214 shs$1.98 billion
12/20/2023$24.66$24.50
-0.65%
$25.33$24.44207,486 shs$1.94 billion
12/19/2023$23.87$24.66
+3.31%
$24.75$24.00149,757 shs$1.95 billion
12/18/2023$23.60$23.87
+1.14%
$23.88$23.06122,018 shs$1.89 billion
12/15/2023$23.37$23.60
+0.98%
$23.98$23.09260,521 shs$1.86 billion
12/14/2023$22.33$23.37
+4.66%
$23.61$22.42243,996 shs$1.85 billion
12/13/2023$21.85$22.33
+2.20%
$22.47$21.66125,493 shs$1.76 billion
12/12/2023$21.58$21.85
+1.25%
$21.87$21.40104,862 shs$1.73 billion
12/11/2023$21.75$21.58
-0.78%
$21.88$21.5179,886 shs$1.70 billion
12/08/2023$21.83$21.75
-0.37%
$22.00$21.62178,111 shs$1.72 billion
12/07/2023$21.59$21.83
+1.11%
$22.00$21.46116,644 shs$1.72 billion
12/06/2023$21.30$21.59
+1.36%
$21.84$21.28218,823 shs$1.71 billion
12/05/2023$20.71$21.30
+2.87%
$21.31$20.45186,716 shs$1.68 billion
12/04/2023$19.95$20.71
+3.78%
$20.71$19.75175,744 shs$1.64 billion
12/01/2023$19.02$19.96
+4.94%
$20.11$18.96230,960 shs$1.58 billion
11/30/2023$19.21$19.02
-0.99%
$19.34$18.95420,016 shs$1.50 billion
11/29/2023$18.87$19.21
+1.80%
$19.35$18.99228,683 shs$1.52 billion
11/28/2023$18.89$18.87
-0.11%
$18.97$18.7191,156 shs$1.49 billion
11/27/2023$18.79$18.89
+0.53%
$18.89$18.64104,218 shs$1.49 billion
11/24/2023$18.48$18.79
+1.68%
$18.79$18.5234,459 shs$1.48 billion
11/23/2023$18.48$18.48$18.85$18.4672,713 shs$1.46 billion
11/22/2023$18.49$18.48
-0.05%
$18.85$18.4672,687 shs$1.46 billion

This page (NYSE:MLNK) was last updated on 2/23/2024 by MarketBeat.com Staff