Stockscreener 앱 받기
19.96
0.45%
0.09
시간 외 거래:
19.94
-0.02
-0.10%
Meridianlink Inc 주식 (MLNK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-04 | $20.00 | $19.84 | $0.165 | 452,327.0 | +0.45% |
| 2025-09-03 | $19.88 | $19.83 | $0.05 | 291,219.0 | +0.15% |
| 2025-09-02 | $19.88 | $19.81 | $0.07 | 494,206.0 | -0.25% |
| 2025-08-29 | $19.89 | $19.85 | $0.04 | 131,105.0 | +0.25% |
| 2025-08-28 | $19.87 | $19.83 | $0.04 | 157,748.0 | +0.00% |
| 2025-08-27 | $19.90 | $19.83 | $0.07 | 210,712.0 | -0.05% |
| 2025-08-26 | $19.90 | $19.85 | $0.05 | 384,527.0 | -0.15% |
| 2025-08-25 | $19.91 | $19.85 | $0.06 | 246,391.0 | +0.00% |
| 2025-08-22 | $19.92 | $19.86 | $0.06 | 432,546.0 | +0.15% |
| 2025-08-21 | $19.85 | $19.81 | $0.04 | 297,301.0 | +0.00% |
| 2025-08-20 | $19.85 | $19.79 | $0.06 | 655,010.0 | -0.05% |
| 2025-08-19 | $19.86 | $19.80 | $0.06 | 273,369.0 | +0.25% |
| 2025-08-18 | $19.86 | $19.79 | $0.07 | 641,720.0 | +0.05% |
| 2025-08-15 | $19.82 | $19.77 | $0.05 | 1,447,878.0 | +0.00% |
| 2025-08-14 | $19.80 | $19.76 | $0.04 | 1,094,963.0 | +0.10% |
| 2025-08-13 | $19.81 | $19.75 | $0.06 | 3,292,129.0 | +0.00% |
| 2025-08-12 | $19.85 | $19.76 | $0.09 | 1,541,437.0 | +0.00% |
| 2025-08-11 | $19.83 | $19.66 | $0.1689 | 15,328,277.0 | +24.56% |
| 2025-08-08 | $16.10 | $15.88 | $0.22 | 289,606.0 | -0.94% |
| 2025-08-07 | $16.58 | $15.84 | $0.745 | 376,932.0 | -1.84% |
| 2025-08-06 | $16.39 | $15.87 | $0.525 | 245,867.0 | +2.45% |
Meridianlink Inc 주식 (MLNK) 연도별 가격 이력
이 심층 분석에서는 Meridianlink Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MLNK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Meridianlink Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Meridianlink Inc 주식 (MLNK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $20.00 | $19.81 | $0.195 | 1,690,079.0 | +0.35% |
| 2025-08 | $19.92 | $15.55 | $4.37 | 27,815,323.0 | +24.47% |
| 2025-07 | $17.41 | $15.96 | $1.45 | 5,253,266.0 | -1.54% |
| 2025-06 | $18.00 | $15.49 | $2.51 | 10,046,725.0 | -2.76% |
| 2025-05 | $17.93 | $15.72 | $2.21 | 5,368,337.0 | -1.30% |
| 2025-04 | $18.78 | $15.57 | $3.21 | 5,059,503.0 | -8.74% |
| 2025-03 | $21.87 | $17.85 | $4.02 | 5,297,297.0 | +1.48% |
| 2025-02 | $19.47 | $18.02 | $1.45 | 2,945,468.0 | -5.14% |
| 2025-01 | $21.38 | $18.46 | $2.91 | 4,811,896.0 | -6.78% |
Meridianlink Inc 주식 (MLNK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.68 | $20.51 | $3.17 | 5,149,658.0 | -11.35% |
| 2024-11 | $25.22 | $21.50 | $3.72 | 7,632,151.0 | +6.33% |
| 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% |
Meridianlink Inc 주식 (MLNK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.58%
1.20%
자본화:
|
볼륨(24시간):