MeridianLink Inc (MLNK)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.09 | 5.66822672907 | 19.23 | 20.32 | 19.23 | 149788 | 19.79844743 | CS |
| 4 | -1.07 | -5.00233754091 | 21.39 | 21.405 | 18.465 | 210041 | 19.78597251 | CS |
| 12 | -1.73 | -7.84580498866 | 22.05 | 25.22 | 18.465 | 302094 | 22.20323597 | CS |
| 26 | -3.08 | -13.1623931624 | 23.4 | 25.33 | 18.465 | 298398 | 22.07730859 | CS |
| 52 | -3.21 | -13.642158946 | 23.53 | 25.33 | 16.49 | 279137 | 20.8624533 | CS |
| 156 | 3.84 | 23.3009708738 | 16.48 | 25.88 | 12.49 | 191352 | 19.34703266 | CS |
| 260 | -6.18 | -23.320754717 | 26.5 | 29 | 12.49 | 195414 | 20.01187713 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733269200 | 22.99 | -0.32 | -1.37 | 23.21 | 23.44 | 22.9699 | 216447 |
| 1733182800 | 23.31 | -0.04 | -0.17 | 23.11 | 23.44 | 23 | 263963 |
| 1732917840 | 23.35 | 0.43 | 1.88 | 23.01 | 23.425 | 23.01 | 165264 |
| 1732750800 | 22.92 | -0.27 | -1.16 | 23.31 | 23.31 | 22.77 | 113207 |
| 1732664400 | 23.19 | 0.19 | 0.83 | 23 | 23.21 | 22.88 | 182346 |
| 1732578000 | 23 | 0.1 | 0.44 | 23.04 | 23.27 | 22.89 | 330842 |
| 1732318800 | 22.9 | 0.47 | 2.10 | 22.665 | 22.91 | 22.565 | 160752 |
| 1732232400 | 22.43 | 0.37 | 1.68 | 22.24 | 22.605 | 22.19 | 271967 |
| 1732146000 | 22.06 | -0.13 | -0.59 | 22.08 | 22.09 | 21.82 | 217830 |
| 1732059600 | 22.19 | 0.32 | 1.46 | 21.69 | 22.258 | 21.68 | 249035 |
| 1731973200 | 21.87 | -0.15 | -0.68 | 21.995 | 22 | 21.67 | 218380 |
| 1731714000 | 22.02 | -0.68 | -3.00 | 22.765 | 22.8899 | 21.92 | 314960 |
| 1731627600 | 22.7 | -0.6 | -2.58 | 23.43 | 23.46 | 22.47 | 409348 |
| 1731541200 | 23.3 | -1.07 | -4.39 | 24.31 | 24.31 | 23.16 | 823284 |
| 1731454800 | 24.37 | -0.25 | -1.02 | 24.42 | 24.76 | 24.15 | 558123 |
| 1731368400 | 24.62 | 0.53 | 2.20 | 24.92 | 25.205 | 24.31 | 524079 |
| 1731109200 | 24.09 | -0.33 | -1.35 | 24.96 | 25.22 | 23.84 | 610782 |
| 1731022800 | 24.42 | 0.37 | 1.54 | 24.17 | 24.545 | 24.04 | 429586 |
| 1730936400 | 24.05 | 0.74 | 3.17 | 24.09 | 24.65 | 23.96 | 826604 |
| 1730850000 | 23.31 | 0.22 | 0.95 | 23.068 | 23.38 | 22.95 | 361342 |
| 1730763600 | 23.09 | 0.88 | 3.96 | 22.11 | 23.35 | 22.11 | 710063 |
| 1730500800 | 22.21 | 0.25 | 1.14 | 22.05 | 22.27 | 21.81 | 414839 |
| 1730414400 | 21.96 | -0.41 | -1.83 | 22.285 | 22.35 | 21.81 | 188424 |
| 1730328000 | 22.37 | 0.05 | 0.22 | 22.23 | 22.48 | 22.19 | 417851 |
| 1730241600 | 22.32 | 1.1 | 5.18 | 21.2 | 22.45 | 21.12 | 484631 |
| 1730155200 | 21.22 | 0.38 | 1.82 | 21.04 | 21.265 | 21.03 | 175589 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
