ストックスクリーナーアプリを入手
22.37
1.45%
0.31
Meridianlink Inc (MLNK) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-21 | $22.61 | $22.19 | $0.415 | 116,738.0 | +1.45% |
| 2024-11-20 | $22.09 | $21.82 | $0.27 | 192,983.0 | -0.59% |
| 2024-11-19 | $22.26 | $21.50 | $0.758 | 234,814.0 | +1.46% |
| 2024-11-18 | $22.07 | $21.67 | $0.395 | 216,696.0 | -0.68% |
| 2024-11-15 | $22.89 | $21.92 | $0.9699 | 316,303.0 | -3.00% |
| 2024-11-14 | $23.55 | $22.47 | $1.08 | 407,091.0 | -2.58% |
| 2024-11-13 | $24.31 | $23.16 | $1.15 | 819,281.0 | -4.39% |
| 2024-11-12 | $24.76 | $24.15 | $0.61 | 544,345.0 | -1.02% |
| 2024-11-11 | $25.20 | $24.31 | $0.895 | 519,720.0 | +2.20% |
| 2024-11-08 | $25.22 | $23.89 | $1.32 | 604,861.0 | -1.35% |
| 2024-11-07 | $24.55 | $23.79 | $0.755 | 419,807.0 | +1.54% |
| 2024-11-06 | $24.65 | $23.80 | $0.85 | 728,133.0 | +3.17% |
| 2024-11-05 | $23.38 | $22.95 | $0.43 | 348,899.0 | +0.95% |
| 2024-11-04 | $23.35 | $22.11 | $1.24 | 703,003.0 | +3.96% |
| 2024-11-01 | $22.27 | $21.81 | $0.46 | 406,478.0 | +1.14% |
| 2024-10-31 | $22.35 | $21.81 | $0.54 | 184,250.0 | -1.83% |
| 2024-10-30 | $22.48 | $22.19 | $0.29 | 300,827.0 | +0.22% |
| 2024-10-29 | $22.45 | $21.15 | $1.30 | 359,680.0 | +5.18% |
| 2024-10-28 | $21.27 | $21.02 | $0.24 | 173,924.0 | +1.82% |
| 2024-10-25 | $21.10 | $20.77 | $0.325 | 154,827.0 | -0.24% |
| 2024-10-24 | $20.97 | $20.70 | $0.27 | 150,443.0 | +0.05% |
| 2024-10-23 | $21.25 | $20.80 | $0.45 | 190,778.0 | -1.60% |
| 2024-10-22 | $21.40 | $21.03 | $0.37 | 211,164.0 | +0.38% |
Meridianlink Inc (MLNK) 株の年ごとの株価履歴
この詳細な分析では、Meridianlink Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はMLNK株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Meridianlink Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のMeridianlink Inc (MLNK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $25.22 | $21.50 | $3.72 | 6,579,152.0 | +1.91% |
| 2024-10 | $22.48 | $19.72 | $2.76 | 7,783,141.0 | +6.76% |
| 2024-09 | $25.33 | $20.43 | $4.90 | 7,424,128.0 | -9.90% |
| 2024-08 | $23.73 | $20.82 | $2.91 | 4,278,205.0 | -3.39% |
| 2024-07 | $23.91 | $21.01 | $2.90 | 5,071,488.0 | +10.63% |
| 2024-06 | $21.96 | $18.32 | $3.64 | 7,244,394.0 | +15.02% |
| 2024-05 | $19.59 | $16.49 | $3.10 | 4,552,175.0 | +11.33% |
| 2024-04 | $18.98 | $16.54 | $2.44 | 4,018,729.0 | -10.80% |
| 2024-03 | $19.04 | $17.44 | $1.60 | 4,663,885.0 | -1.37% |
| 2024-02 | $23.09 | $18.48 | $4.61 | 7,230,794.0 | -16.66% |
| 2024-01 | $24.06 | $21.82 | $2.24 | 2,463,948.0 | -8.16% |
2023年のMeridianlink Inc (MLNK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $25.88 | $18.97 | $6.91 | 2,985,093.0 | +30.23% |
| 2023-11 | $19.35 | $14.89 | $4.46 | 3,948,398.0 | +15.83% |
| 2023-10 | $17.73 | $15.33 | $2.40 | 4,728,707.0 | -3.75% |
| 2023-09 | $18.00 | $16.05 | $1.95 | 3,322,917.0 | -3.67% |
| 2023-08 | $22.40 | $16.20 | $6.20 | 2,561,152.0 | -20.73% |
| 2023-07 | $22.69 | $20.40 | $2.29 | 2,420,831.0 | +7.40% |
| 2023-06 | $21.04 | $19.24 | $1.80 | 4,445,926.0 | +6.67% |
| 2023-05 | $19.50 | $13.62 | $5.88 | 3,216,056.0 | +30.52% |
| 2023-04 | $17.27 | $14.62 | $2.65 | 1,389,518.0 | -13.64% |
| 2023-03 | $17.39 | $15.28 | $2.11 | 2,140,314.0 | +9.77% |
| 2023-02 | $17.68 | $15.57 | $2.11 | 1,689,791.0 | -0.76% |
| 2023-01 | $16.70 | $13.41 | $3.29 | 2,725,466.0 | +15.66% |
2022年のMeridianlink Inc (MLNK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $15.59 | $12.98 | $2.61 | 2,569,635.0 | -6.47% |
| 2022-11 | $18.28 | $12.49 | $5.79 | 2,897,275.0 | -18.44% |
| 2022-10 | $18.05 | $16.05 | $2.00 | 3,372,081.0 | +10.57% |
| 2022-09 | $17.98 | $15.64 | $2.34 | 2,435,247.0 | -6.28% |
| 2022-08 | $18.55 | $16.16 | $2.39 | 3,648,818.0 | +1.88% |
| 2022-07 | $18.20 | $16.24 | $1.96 | 1,852,046.0 | +2.10% |
| 2022-06 | $18.53 | $15.13 | $3.40 | 3,218,923.0 | -6.34% |
| 2022-05 | $18.84 | $13.81 | $5.03 | 2,810,712.0 | +10.40% |
| 2022-04 | $19.39 | $15.95 | $3.44 | 2,152,115.0 | -10.77% |
| 2022-03 | $20.32 | $17.28 | $3.04 | 6,711,243.0 | -7.56% |
| 2022-02 | $21.12 | $17.23 | $3.89 | 3,722,080.0 | +0.98% |
| 2022-01 | $21.66 | $16.08 | $5.58 | 3,261,351.0 | -10.15% |
3.15%
1.69%
大文字化:
|
ボリューム (24 時間):