Get the Stockscreener App
18.00
2.80%
+0.49
After Hours:
18.84
0.84
+4.67%
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 May 17, 2024, is $18.00.
- 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 44.12% to $18.00 now.
- The 52-week high stock price for MLNK is $25.88, representing a 43.78% increase from the current share price, occurred on December 27, 2023.
- The 52-week low stock price for MLNK is $14.89, indicating a -17.28% 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 |
|---|---|---|---|---|---|
| May 17, 2024 | $18.00 | $17.50 | $0.50 | 148,598.0 | +2.80% |
| May 16, 2024 | $17.60 | $17.21 | $0.39 | 113,274.0 | +0.98% |
| May 15, 2024 | $17.58 | $17.14 | $0.44 | 160,705.0 | +1.17% |
| May 14, 2024 | $17.30 | $16.77 | $0.535 | 199,651.0 | +2.45% |
| May 13, 2024 | $16.83 | $16.49 | $0.34 | 196,132.0 | -0.06% |
| May 10, 2024 | $17.02 | $16.58 | $0.435 | 244,755.0 | -0.24% |
| May 09, 2024 | $17.54 | $16.75 | $0.79 | 243,021.0 | -4.77% |
| May 08, 2024 | $18.24 | $16.73 | $1.51 | 281,734.0 | +2.09% |
| May 07, 2024 | $17.56 | $17.20 | $0.36 | 173,958.0 | -0.63% |
| May 06, 2024 | $17.44 | $17.27 | $0.17 | 72,871.0 | +0.81% |
| May 03, 2024 | $17.37 | $17.08 | $0.29 | 143,997.0 | +0.88% |
| May 02, 2024 | $17.14 | $16.88 | $0.26 | 250,822.0 | +0.95% |
| May 01, 2024 | $17.20 | $16.71 | $0.49 | 250,063.0 | +1.44% |
| Apr 30, 2024 | $17.00 | $16.66 | $0.34 | 196,420.0 | -2.57% |
| Apr 29, 2024 | $17.59 | $17.07 | $0.52 | 163,796.0 | -2.17% |
| Apr 26, 2024 | $17.63 | $17.28 | $0.35 | 175,172.0 | +0.63% |
| Apr 25, 2024 | $17.44 | $17.24 | $0.20 | 122,750.0 | -1.47% |
| Apr 24, 2024 | $18.03 | $17.57 | $0.46 | 170,518.0 | -1.94% |
| Apr 23, 2024 | $18.20 | $17.72 | $0.48 | 272,142.0 | +1.64% |
| Apr 22, 2024 | $17.80 | $17.27 | $0.525 | 173,605.0 | +2.91% |
| Apr 19, 2024 | $17.55 | $17.09 | $0.4599 | 191,800.0 | -1.66% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $18.24 | $16.49 | $1.75 | 2,628,179.0 | +7.91% |
| 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% |
1.93%
0.53%
Cap:
|
Volume (24h):