MeridianLink Inc (MLNK)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.67 | 2.91684806269 | 22.97 | 23.86 | 22.86 | 190847 | 23.34176274 | CS |
| 4 | 2.33 | 10.9338338808 | 21.31 | 23.86 | 21.01 | 255212 | 22.21875016 | CS |
| 12 | 6.33 | 36.568457539 | 17.31 | 23.86 | 16.49 | 258069 | 20.39499687 | CS |
| 26 | 0.3 | 1.2853470437 | 23.34 | 23.86 | 16.49 | 252127 | 19.40063798 | CS |
| 52 | 1.66 | 7.55232029117 | 21.98 | 25.88 | 14.89 | 204280 | 19.20417299 | CS |
| 156 | -2.86 | -10.7924528302 | 26.5 | 29 | 12.49 | 177076 | 19.45021858 | CS |
| 260 | -2.86 | -10.7924528302 | 26.5 | 29 | 12.49 | 177076 | 19.45021858 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 23.64 | 0.34 | 1.46 | 23.57 | 23.75 | 23.331 | 175131 |
| 1721947200 | 23.3 | 0.16 | 0.69 | 23.22 | 23.79 | 23.195 | 220981 |
| 1721860800 | 23.14 | -0.3 | -1.28 | 23.32 | 23.58 | 23.08 | 166890 |
| 1721774400 | 23.44 | -0.11 | -0.47 | 23.47 | 23.86 | 23.41 | 200046 |
| 1721688000 | 23.55 | 0.38 | 1.64 | 23.17 | 23.71 | 23.17 | 226759 |
| 1721428800 | 23.17 | 0.25 | 1.09 | 22.97 | 23.26 | 22.86 | 139557 |
| 1721342400 | 22.92 | 0.1 | 0.44 | 22.77 | 23.21 | 22.7 | 211019 |
| 1721256000 | 22.82 | 0.19 | 0.84 | 22.43 | 23.1 | 22.43 | 349675 |
| 1721169600 | 22.63 | 0.54 | 2.44 | 22.19 | 22.71 | 22.155 | 250709 |
| 1721083200 | 22.09 | 0.15 | 0.68 | 22 | 22.33 | 21.87 | 370889 |
| 1720824000 | 21.94 | 0 | 0.00 | 22.07 | 22.305 | 21.9 | 226406 |
| 1720737600 | 21.94 | 0.52 | 2.43 | 21.67 | 22.23 | 21.63 | 310605 |
| 1720651200 | 21.42 | 0.12 | 0.56 | 21.39 | 21.45 | 21.19 | 217628 |
| 1720564800 | 21.3 | -0.64 | -2.92 | 21.96 | 21.99 | 21.04 | 300437 |
| 1720478400 | 21.94 | 0.55 | 2.57 | 21.4 | 22.04 | 21.4 | 375745 |
| 1720219200 | 21.39 | 0.05 | 0.23 | 21.25 | 21.43 | 21.08 | 322256 |
| 1720040640 | 21.34 | -0.42 | -1.93 | 21.49 | 21.715 | 21.34 | 134814 |
| 1719960000 | 21.76 | 0.42 | 1.97 | 21.29 | 21.86 | 21.23 | 250008 |
| 1719873600 | 21.34 | -0.16 | -0.74 | 21.31 | 21.37 | 21.01 | 319397 |
| 1719614400 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1719528000 | 21.5 | -0.08 | -0.37 | 21.61 | 21.75 | 21.31 | 207263 |
| 1719441600 | 21.58 | -0.23 | -1.05 | 21.72 | 21.96 | 21.58 | 240297 |
| 1719355200 | 21.81 | 0.34 | 1.58 | 21.51 | 21.92 | 21.33 | 291306 |
| 1719268800 | 21.47 | -0.04 | -0.19 | 21.47 | 21.8 | 21.34 | 336184 |
| 1719009600 | 21.51 | 0.81 | 3.91 | 20.99 | 21.61 | 20.69 | 678498 |
| 1718923200 | 20.7 | 0.35 | 1.72 | 20.19 | 20.84 | 20.01 | 337533 |
| 1718750400 | 20.35 | -0.08 | -0.39 | 20.36 | 20.44 | 20.15 | 336476 |
| 1718664000 | 20.43 | 0.06 | 0.29 | 20.2 | 20.505 | 19.98 | 233126 |
| 1718404800 | 20.37 | 0.19 | 0.94 | 19.98 | 20.64 | 19.98 | 311453 |
| 1718318400 | 20.18 | -0.75 | -3.58 | 20.81 | 20.93 | 19.94 | 314014 |
| 1718232000 | 20.93 | 0.24 | 1.16 | 21.04 | 21.51 | 20.88 | 536569 |
| 1718145600 | 20.69 | 0.69 | 3.45 | 19.91 | 20.965 | 19.85 | 384535 |
| 1718059200 | 20 | 0.09 | 0.45 | 19.64 | 20.14 | 19.44 | 395071 |
| 1717800000 | 19.91 | 0.24 | 1.22 | 19.5 | 20.08 | 19.47 | 428968 |
| 1717713600 | 19.67 | 0.41 | 2.13 | 19.21 | 19.84 | 19.2 | 257876 |
| 1717627200 | 19.26 | 0.33 | 1.74 | 19.03 | 19.36 | 18.89 | 260718 |
| 1717540800 | 18.93 | 0.26 | 1.39 | 18.5 | 18.93 | 18.42 | 113092 |
| 1717454400 | 18.67 | 0.1 | 0.54 | 18.65 | 18.72 | 18.32 | 143548 |
| 1717195200 | 18.57 | 0.17 | 0.92 | 18.44 | 18.6 | 18.26 | 389976 |
| 1717108800 | 18.4 | -0.49 | -2.59 | 18.93 | 18.93 | 18.33 | 137393 |
| 1717022400 | 18.89 | -0.22 | -1.15 | 18.85 | 19.09 | 18.78 | 207289 |
| 1716936000 | 19.11 | -0.05 | -0.26 | 18.985 | 19.25 | 18.985 | 89705 |
| 1716590400 | 19.16 | 0.17 | 0.90 | 19 | 19.24 | 18.86 | 141724 |
| 1716504000 | 18.99 | 0.05 | 0.26 | 19 | 19.21 | 18.83 | 147911 |
| 1716417600 | 18.94 | -0.08 | -0.42 | 18.99 | 19.05 | 18.74 | 299762 |
| 1716331200 | 19.02 | 0.17 | 0.90 | 18.77 | 19.59 | 18.76 | 358055 |
| 1716244800 | 18.85 | 0.85 | 4.72 | 17.97 | 18.86 | 17.97 | 255954 |
| 1715985600 | 18 | 0.49 | 2.80 | 17.54 | 18 | 17.5 | 153906 |
| 1715899200 | 17.51 | 0.17 | 0.98 | 17.28 | 17.6 | 17.21 | 115491 |
| 1715812800 | 17.34 | 0.2 | 1.17 | 17.3 | 17.58 | 17.14 | 164846 |
| 1715726400 | 17.14 | 0.41 | 2.45 | 16.8 | 17.305 | 16.77 | 202708 |
| 1715640000 | 16.73 | -0.01 | -0.06 | 16.77 | 16.83 | 16.489999 | 201982 |
| 1715380800 | 16.739999 | -0.04 | -0.24 | 16.739999 | 17.015 | 16.579999 | 252713 |
| 1715294400 | 16.78 | -0.84 | -4.77 | 17.54 | 17.54 | 16.75 | 246298 |
| 1715208000 | 17.62 | 0.36 | 2.09 | 16.83 | 18.24 | 16.7325 | 285383 |
| 1715121600 | 17.26 | -0.11 | -0.63 | 17.37 | 17.56 | 17.2 | 176577 |
| 1715035200 | 17.37 | 0.14 | 0.81 | 17.29 | 17.44 | 17.27 | 74460 |
| 1714776000 | 17.23 | 0.15 | 0.88 | 17.31 | 17.37 | 17.08 | 149364 |
| 1714689600 | 17.08 | 0.16 | 0.95 | 17.02 | 17.14 | 16.88 | 255873 |
| 1714603200 | 16.92 | 0.24 | 1.44 | 16.76 | 17.2 | 16.71 | 253359 |
| 1714516800 | 16.68 | -0.44 | -2.57 | 17 | 17 | 16.66 | 203525 |
| 1714430400 | 17.12 | -0.38 | -2.17 | 17.57 | 17.59 | 17.07 | 166890 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
