5 DAY PERFORMANCE
-0.35%
1 MONTH PERFORMANCE
-0.35%
3 MONTH PERFORMANCE
-0.30%
6 MONTH PERFORMANCE
+16.88%
YEAR-TO-DATE PERFORMANCE
-3.44%
1 YEAR PERFORMANCE
-13.57%
MeridianLink, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/24/2025 | $20.01 | $20.01 (0%) | $20.01 | $20.01 | 0 | $1.53 B |
| 10/23/2025 | $20.00 | $20.01 (0.05%) | $20.03 | $20.00 | 8.60 M | $1.53 B |
| 10/22/2025 | $20.04 | $20.01 (-0.15%) | $20.04 | $20.00 | 1.60 M | $1.53 B |
| 10/21/2025 | $20.04 | $20.04 (0%) | $20.05 | $20.01 | 518.00 K | $1.53 B |
| 10/20/2025 | $20.04 | $20.02 (-0.1%) | $20.05 | $19.99 | 752.20 K | $1.53 B |
| 10/17/2025 | $20.02 | $20.03 (0.05%) | $20.07 | $20.02 | 1.13 M | $1.53 B |
| 10/16/2025 | $20.02 | $20.08 (0.3%) | $20.10 | $20.00 | 1.15 M | $1.54 B |
| 10/15/2025 | $19.98 | $20.01 (0.15%) | $20.03 | $19.98 | 945.00 K | $1.53 B |
| 10/14/2025 | $19.99 | $19.98 (-0.05%) | $20.00 | $19.94 | 689.54 K | $1.53 B |
| 10/13/2025 | $19.98 | $19.97 (-0.05%) | $20.01 | $19.97 | 1.54 M | $1.53 B |
| 10/10/2025 | $20.00 | $19.97 (-0.15%) | $20.01 | $19.97 | 1.42 M | $1.53 B |
| 10/09/2025 | $19.96 | $19.97 (0.05%) | $19.99 | $19.95 | 1.30 M | $1.53 B |
| 10/08/2025 | $19.97 | $19.95 (-0.1%) | $19.98 | $19.95 | 736.30 K | $1.53 B |
| 10/07/2025 | $19.94 | $19.95 (0.05%) | $19.97 | $19.93 | 547.75 K | $1.53 B |
| 10/06/2025 | $19.93 | $19.94 (0.05%) | $19.96 | $19.93 | 1.11 M | $1.53 B |
| 10/03/2025 | $19.94 | $19.93 (-0.05%) | $19.96 | $19.92 | 445.20 K | $1.52 B |
| 10/02/2025 | $19.93 | $19.94 (0.05%) | $19.96 | $19.93 | 864.10 K | $1.53 B |
| 10/01/2025 | $19.92 | $19.93 (0.05%) | $19.95 | $19.92 | 797.24 K | $1.52 B |
| 09/30/2025 | $19.92 | $19.93 (0.05%) | $19.95 | $19.92 | 574.23 K | $1.52 B |
| 09/29/2025 | $19.92 | $19.93 (0.05%) | $19.94 | $19.92 | 239.20 K | $1.52 B |
| 09/26/2025 | $19.94 | $19.92 (-0.1%) | $19.95 | $19.92 | 176.20 K | $1.52 B |
| 09/25/2025 | $19.92 | $19.93 (0.05%) | $19.95 | $19.91 | 220.30 K | $1.52 B |
| 09/24/2025 | $19.95 | $19.93 (-0.1%) | $19.96 | $19.91 | 346.71 K | $1.52 B |
| 09/23/2025 | $19.97 | $19.95 (-0.1%) | $19.97 | $19.95 | 616.00 K | $1.53 B |
| 09/22/2025 | $19.97 | $19.98 (0.05%) | $19.98 | $19.95 | 340.24 K | $1.53 B |
| 09/19/2025 | $19.99 | $19.97 (-0.1%) | $19.99 | $19.91 | 1.82 M | $1.53 B |
| 09/18/2025 | $19.99 | $19.96 (-0.15%) | $20.00 | $19.96 | 463.71 K | $1.53 B |
| 09/17/2025 | $19.98 | $19.99 (0.05%) | $20.00 | $19.92 | 756.83 K | $1.53 B |
| 09/16/2025 | $19.91 | $19.94 (0.15%) | $19.95 | $19.89 | 528.70 K | $1.53 B |
| 09/15/2025 | $19.98 | $19.90 (-0.4%) | $19.98 | $19.89 | 416.44 K | $1.52 B |
| 09/12/2025 | $19.90 | $19.91 (0.05%) | $19.93 | $19.85 | 198.30 K | $1.52 B |
| 09/11/2025 | $19.92 | $19.93 (0.05%) | $19.95 | $19.89 | 473.33 K | $1.52 B |
| 09/10/2025 | $19.98 | $19.90 (-0.4%) | $19.99 | $19.90 | 478.54 K | $1.52 B |
| 09/09/2025 | $20.00 | $19.99 (-0.05%) | $20.01 | $19.96 | 284.84 K | $1.53 B |
| 09/08/2025 | $19.99 | $20.00 (0.05%) | $20.04 | $19.92 | 465.30 K | $1.53 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
