MeridianLink Inc (MLNK)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 0.382513661202 | 18.3 | 18.585 | 17.765 | 175926 | 18.23728818 | CS |
| 4 | -0.77 | -4.02298850575 | 19.14 | 19.47 | 17.765 | 153971 | 18.73744856 | CS |
| 12 | -4.61 | -20.0609225413 | 22.98 | 23.15 | 17.765 | 222800 | 20.13128519 | CS |
| 26 | -4.25 | -18.7886825818 | 22.62 | 25.33 | 17.765 | 300173 | 21.64851648 | CS |
| 52 | -0.58 | -3.06068601583 | 18.95 | 25.33 | 16.49 | 268240 | 20.91706731 | CS |
| 156 | 0.24 | 1.32377275234 | 18.13 | 25.88 | 12.49 | 191348 | 19.36486666 | CS |
| 260 | -8.13 | -30.679245283 | 26.5 | 29 | 12.49 | 195286 | 19.99002751 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741045200 | 18.1 | -0.16 | -0.88 | 18.2 | 18.5 | 18.08 | 161904 |
| 1740786000 | 18.26 | 0.06 | 0.33 | 18.2 | 18.3 | 18.02 | 238897 |
| 1740699600 | 18.2 | -0.05 | -0.27 | 18.13 | 18.38 | 18.03 | 138856 |
| 1740613200 | 18.25 | -0.12 | -0.65 | 18.18 | 18.585 | 18.09 | 192823 |
| 1740526800 | 18.37 | 0.1 | 0.55 | 18.3 | 18.47 | 18.04 | 147148 |
| 1740440400 | 18.27 | -0.13 | -0.71 | 18.22 | 18.4552 | 18.09 | 173361 |
| 1740181200 | 18.4 | -0.18 | -0.97 | 18.74 | 18.84 | 18.32 | 160821 |
| 1740094800 | 18.58 | -0.19 | -1.01 | 18.62 | 18.7 | 18.49 | 148039 |
| 1740008400 | 18.77 | -0.13 | -0.69 | 18.74 | 18.915 | 18.485 | 169091 |
| 1739922000 | 18.9 | -0.07 | -0.37 | 19.36 | 19.36 | 18.605 | 133438 |
| 1739576400 | 18.97 | -0.38 | -1.96 | 19.38 | 19.4 | 18.96 | 100033 |
| 1739490000 | 19.35 | 0.35 | 1.84 | 19.06 | 19.4 | 18.945 | 123814 |
| 1739403600 | 19 | -0.43 | -2.21 | 19.32 | 19.32 | 18.97 | 216142 |
| 1739317200 | 19.43 | 0.23 | 1.20 | 19.13 | 19.47 | 19.09 | 142194 |
| 1739230800 | 19.2 | 0.04 | 0.21 | 19.23 | 19.35 | 19.13 | 149668 |
| 1738971600 | 19.16 | -0.04 | -0.21 | 19.09 | 19.305 | 18.955 | 109440 |
| 1738885200 | 19.2 | -0.06 | -0.31 | 19.41 | 19.47 | 19.04 | 107099 |
| 1738798800 | 19.26 | 0.06 | 0.31 | 19.35 | 19.395 | 19.035 | 123308 |
| 1738712400 | 19.2 | -0.02 | -0.10 | 19.14 | 19.41 | 19.09 | 189380 |
| 1738626000 | 19.22 | -0.03 | -0.16 | 18.85 | 19.3 | 18.79 | 259302 |
| 1738366800 | 19.25 | -0.54 | -2.73 | 19.88 | 20 | 19.21 | 463625 |
| 1738280400 | 19.79 | -1.04 | -4.99 | 19.73 | 19.98 | 18.92 | 455077 |
| 1738194000 | 20.83 | -0.07 | -0.33 | 20.84 | 20.88 | 20.6 | 141021 |
| 1738107600 | 20.9 | 0.3 | 1.46 | 20.56 | 21.38 | 20.535 | 186649 |
| 1738021200 | 20.6 | 0.28 | 1.38 | 20.24 | 21.27 | 20.24 | 333944 |
| 1737762000 | 20.32 | 0.33 | 1.65 | 20.15 | 20.56 | 20.05 | 199650 |
| 1737675600 | 19.99 | 0 | 0.00 | 19.99 | 19.99 | 19.99 | 0 |
| 1737589200 | 19.99 | 0.21 | 1.06 | 19.78 | 20 | 19.58 | 154053 |
| 1737502800 | 19.78 | 0.14 | 0.71 | 19.785 | 19.985 | 19.755 | 123443 |
| 1737157200 | 19.64 | 0.3 | 1.55 | 19.23 | 19.67 | 19.23 | 171868 |
| 1737070800 | 19.34 | -0.04 | -0.21 | 19.58 | 19.64 | 19.325 | 141110 |
| 1736984400 | 19.38 | 0.43 | 2.27 | 19.33 | 19.48 | 19.11 | 187343 |
| 1736898000 | 18.95 | -0.06 | -0.32 | 19.08 | 19.3 | 18.87 | 188631 |
| 1736811600 | 19.01 | 0.36 | 1.93 | 18.6 | 19.025 | 18.465 | 293541 |
| 1736552400 | 18.65 | -0.93 | -4.75 | 19.05 | 19.08 | 18.54 | 288351 |
| 1736379600 | 19.58 | -0.37 | -1.85 | 19.8 | 19.9775 | 19.55 | 199245 |
| 1736293200 | 19.95 | -0.12 | -0.60 | 20.11 | 20.27 | 19.63 | 325186 |
| 1736206800 | 20.07 | -0.24 | -1.18 | 20.22 | 20.29 | 20.04 | 361445 |
| 1735947600 | 20.31 | -0.01 | -0.05 | 20.25 | 20.48 | 20.06 | 180458 |
| 1735861200 | 20.32 | -0.33 | -1.60 | 20.77 | 20.79 | 20.07 | 262118 |
| 1735688400 | 20.65 | -0.05 | -0.24 | 20.78 | 20.96 | 20.51 | 170314 |
| 1735602000 | 20.7 | -0.33 | -1.57 | 20.81 | 20.94 | 20.58 | 122142 |
| 1735342800 | 21.03 | -0.41 | -1.91 | 21.39 | 21.405 | 20.91 | 191402 |
| 1735256400 | 21.44 | 0.08 | 0.37 | 21.25 | 21.49 | 21.205 | 92056 |
| 1735077840 | 21.36 | 0.19 | 0.90 | 21.28 | 21.39 | 21.14 | 59439 |
| 1734997200 | 21.17 | 0.13 | 0.62 | 20.9 | 21.195 | 20.83 | 197220 |
| 1734738000 | 21.04 | -0.05 | -0.24 | 20.51 | 21.47 | 20.51 | 1120771 |
| 1734651600 | 21.09 | -0.32 | -1.49 | 21.76 | 21.77 | 21.035 | 496121 |
| 1734565200 | 21.41 | -0.77 | -3.47 | 22.245 | 22.61 | 21.32 | 438645 |
| 1734478800 | 22.18 | -0.25 | -1.11 | 22.28 | 22.35 | 21.99 | 316266 |
| 1734392400 | 22.43 | 0.01 | 0.04 | 22.35 | 22.61 | 22.145 | 315191 |
| 1734133200 | 22.42 | -0.35 | -1.54 | 23.03 | 23.03 | 22.24 | 179684 |
| 1734046800 | 22.77 | -0.29 | -1.26 | 22.995 | 23.13 | 22.7 | 149915 |
| 1733960400 | 23.06 | 0.2 | 0.87 | 22.9 | 23.15 | 22.74 | 200893 |
| 1733874000 | 22.86 | -0.14 | -0.61 | 22.98 | 23.1 | 22.81 | 139640 |
| 1733787600 | 23 | -0.07 | -0.30 | 23.155 | 23.29 | 22.835 | 257351 |
| 1733528400 | 23.07 | 0.2 | 0.87 | 23.16 | 23.21 | 22.9 | 193353 |
| 1733442000 | 22.87 | -0.45 | -1.93 | 23.03 | 23.16 | 22.805 | 169192 |
| 1733355600 | 23.32 | 0.33 | 1.44 | 23.24 | 23.68 | 23.12 | 253624 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
