Get the Stockscreener App
22.06
0.59%
-0.13
Pre-market:
22.06
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 November 20, 2024, is $22.06.
- 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 76.62% to $22.06 now.
- The 52-week high stock price for MLNK is $25.88, representing a 17.32% increase from the current share price, occurred on December 27, 2023.
- The 52-week low stock price for MLNK is $16.49, indicating a -25.25% decrease from the current share price, occurred on May 13, 2024.
- 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 |
|---|---|---|---|---|---|
| Nov 20, 2024 | $22.09 | $21.82 | $0.27 | 192,983.0 | -0.59% |
| Nov 19, 2024 | $22.26 | $21.50 | $0.758 | 234,814.0 | +1.46% |
| Nov 18, 2024 | $22.07 | $21.67 | $0.395 | 216,696.0 | -0.68% |
| Nov 15, 2024 | $22.89 | $21.92 | $0.9699 | 316,303.0 | -3.00% |
| Nov 14, 2024 | $23.55 | $22.47 | $1.08 | 407,091.0 | -2.58% |
| Nov 13, 2024 | $24.31 | $23.16 | $1.15 | 819,281.0 | -4.39% |
| Nov 12, 2024 | $24.76 | $24.15 | $0.61 | 544,345.0 | -1.02% |
| Nov 11, 2024 | $25.20 | $24.31 | $0.895 | 519,720.0 | +2.20% |
| Nov 08, 2024 | $25.22 | $23.89 | $1.32 | 604,861.0 | -1.35% |
| Nov 07, 2024 | $24.55 | $23.79 | $0.755 | 419,807.0 | +1.54% |
| Nov 06, 2024 | $24.65 | $23.80 | $0.85 | 728,133.0 | +3.17% |
| Nov 05, 2024 | $23.38 | $22.95 | $0.43 | 348,899.0 | +0.95% |
| Nov 04, 2024 | $23.35 | $22.11 | $1.24 | 703,003.0 | +3.96% |
| Nov 01, 2024 | $22.27 | $21.81 | $0.46 | 406,478.0 | +1.14% |
| Oct 31, 2024 | $22.35 | $21.81 | $0.54 | 184,250.0 | -1.83% |
| Oct 30, 2024 | $22.48 | $22.19 | $0.29 | 300,827.0 | +0.22% |
| Oct 29, 2024 | $22.45 | $21.15 | $1.30 | 359,680.0 | +5.18% |
| Oct 28, 2024 | $21.27 | $21.02 | $0.24 | 173,924.0 | +1.82% |
| Oct 25, 2024 | $21.10 | $20.77 | $0.325 | 154,827.0 | -0.24% |
| Oct 24, 2024 | $20.97 | $20.70 | $0.27 | 150,443.0 | +0.05% |
| Oct 23, 2024 | $21.25 | $20.80 | $0.45 | 190,778.0 | -1.60% |
| Oct 22, 2024 | $21.40 | $21.03 | $0.37 | 211,164.0 | +0.38% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $25.22 | $21.50 | $3.72 | 6,655,397.0 | +0.46% |
| Oct, 2024 | $22.48 | $19.72 | $2.76 | 7,783,141.0 | +6.76% |
| Sep, 2024 | $25.33 | $20.43 | $4.90 | 7,424,128.0 | -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% |
10.05%
0.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):