Skip to main content
MeridianLink, Inc. (MLNK)
Oct 24, 2025 - MLNK was delisted (reason: acquired by Centerbridge)
20.01
0.00 (0.00%)
Inactive · Last trade price on Oct 23, 2025

MeridianLink Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202520.0020.0420.0020.0120.01-8,601,331
Oct 22, 202520.0420.0420.0020.0120.01-0.15%1,603,788
Oct 21, 202520.0420.0520.0120.0420.040.10%517,959
Oct 20, 202520.0420.0519.9920.0220.02-0.05%752,193
Oct 17, 202520.0220.0720.0220.0320.03-0.25%1,128,684
Oct 16, 202520.0220.1020.0020.0820.080.35%1,154,023
Oct 15, 202519.9820.0319.9820.0120.010.15%944,957
Oct 14, 202519.9920.0019.9419.9819.980.05%689,537
Oct 13, 202519.9820.0119.9719.9719.97-1,538,713
Oct 10, 202520.0020.0119.9719.9719.97-1,423,352
Oct 9, 202519.9619.9919.9519.9719.970.10%1,298,589
Oct 8, 202519.9719.9819.9519.9519.95-736,252
Oct 7, 202519.9419.9719.9319.9519.950.05%547,745
Oct 6, 202519.9319.9619.9319.9419.940.05%1,112,918
Oct 3, 202519.9419.9619.9219.9319.93-0.05%445,164
Oct 2, 202519.9319.9619.9319.9419.940.05%864,087
Oct 1, 202519.9219.9519.9219.9319.93-797,243
Sep 30, 202519.9219.9519.9219.9319.93-574,233
Sep 29, 202519.9219.9419.9219.9319.930.05%239,190
Sep 26, 202519.9419.9519.9219.9219.92-0.05%176,181
Sep 25, 202519.9219.9519.9119.9319.93-220,286
Sep 24, 202519.9519.9619.9119.9319.93-0.10%346,712
Sep 23, 202519.9719.9719.9519.9519.95-0.15%615,950
Sep 22, 202519.9719.9819.9519.9819.980.05%340,239
Sep 19, 202519.9919.9919.9119.9719.970.05%1,821,659
Sep 18, 202519.9920.0019.9619.9619.96-0.15%463,713
Sep 17, 202519.9820.0019.9219.9919.990.25%756,830
Sep 16, 202519.9119.9619.8919.9419.940.20%528,674
Sep 15, 202519.9819.9819.8919.9019.90-0.05%416,443
Sep 12, 202519.9019.9319.8519.9119.91-0.10%198,284
Sep 11, 202519.9219.9519.8919.9319.930.15%473,330
Sep 10, 202519.9819.9919.9019.9019.90-0.45%478,535
Sep 9, 202520.0020.0119.9619.9919.99-0.05%284,840
Sep 8, 202519.9920.0419.9220.0020.000.30%465,252
Sep 5, 202519.9519.9619.8919.9419.94-0.10%172,588
Sep 4, 202519.8720.0119.8419.9619.960.45%452,329
Sep 3, 202519.8419.8819.8319.8719.870.15%291,219
Sep 2, 202519.8219.8819.8119.8419.84-0.25%494,206
Aug 29, 202519.8819.8919.8519.8919.890.25%131,105
Aug 28, 202519.8619.8719.8319.8419.84-157,748
Aug 27, 202519.8819.9019.8319.8419.84-0.05%210,811
Aug 26, 202519.8619.9019.8519.8519.85-0.15%384,527
Aug 25, 202519.8719.9119.8519.8819.88-298,925
Aug 22, 202519.9019.9219.8619.8819.880.15%432,549
Aug 21, 202519.8319.8519.8119.8519.85-297,301
Aug 20, 202519.8219.8519.7919.8519.85-0.05%655,014
Aug 19, 202519.8419.8619.8019.8619.860.25%273,369
Aug 18, 202519.8019.8619.7919.8119.810.05%641,726
Aug 15, 202519.8119.8219.7719.8019.80-1,448,773
Aug 14, 202519.7719.8019.7619.8019.800.10%1,096,620
Aug 13, 202519.7919.8119.7519.7819.78-3,292,172
Aug 12, 202519.8019.8519.7619.7819.78-1,541,452
Aug 11, 202519.7719.8319.6619.7819.7824.56%15,328,525
Aug 8, 202516.0816.1015.8815.8815.88-0.94%289,606
Aug 7, 202516.5816.5815.8416.0316.03-1.84%376,932
Aug 6, 202515.9516.3915.8716.3316.332.45%245,867
Aug 5, 202516.1216.1215.7215.9415.94-0.38%235,810
Aug 4, 202515.7016.0715.5916.0016.002.76%250,651
Aug 1, 202515.8715.9715.5515.5715.57-2.57%281,344
Jul 31, 202516.3116.4215.9615.9815.98-2.86%274,533
Jul 30, 202516.6716.8016.3616.4516.45-0.96%163,575
Jul 29, 202517.0117.0116.5516.6116.61-0.60%188,058
Jul 28, 202516.8016.9016.5716.7116.71-161,945
Jul 25, 202516.6216.8216.4416.7116.711.15%142,751
Jul 24, 202516.5416.6416.4416.5216.52-0.66%158,198
Jul 23, 202516.4716.6316.2716.6316.631.09%162,394
Jul 22, 202516.3316.6216.3216.4516.450.86%192,233
Jul 21, 202516.2416.4816.2016.3116.310.62%188,754
Jul 18, 202516.4116.4116.1016.2116.21-0.80%190,027
Jul 17, 202516.3316.5916.3216.3416.340.06%193,643
Jul 16, 202516.1316.3416.0016.3316.332.25%239,464
Jul 15, 202516.3616.6115.9715.9715.97-2.20%210,916
Jul 14, 202516.1216.4416.0916.3316.330.68%171,973
Jul 11, 202516.7516.8216.1716.2216.22-3.85%187,703
Jul 10, 202516.9217.1116.6116.8716.87-0.53%185,684
Jul 9, 202516.9717.1416.8816.9616.96-0.18%175,625
Jul 8, 202517.0217.4116.8816.9916.99-0.06%328,146
Jul 7, 202516.9017.1616.7717.0017.00-0.70%556,849
Jul 3, 202516.7317.3016.6917.1217.121.66%206,857
Jul 2, 202516.9216.9816.5216.8416.84-0.82%549,056
Jul 1, 202516.1017.3216.0916.9816.984.62%482,692
Jun 30, 202516.3816.4116.1716.2316.23-0.12%271,895
Jun 27, 202516.3216.4216.1116.2516.25-0.06%595,984
Jun 26, 202516.1516.3616.0116.2616.260.87%215,116
Jun 25, 202516.5816.6116.1216.1216.12-2.83%186,619
Jun 24, 202516.5116.7016.3216.5916.591.72%233,975
Jun 23, 202515.7916.3115.7616.3116.313.29%322,091
Jun 20, 202516.1016.1415.4915.7915.79-1.37%341,162
Jun 18, 202516.1816.3315.9716.0116.01-1.23%283,052
Jun 17, 202516.2016.4115.9616.2116.21-0.98%572,911
Jun 16, 202515.9716.4715.7416.3716.373.80%569,310
Jun 13, 202516.8616.8815.7515.7715.77-7.13%464,244
Jun 12, 202517.6018.0016.7416.9816.98-4.39%640,129
Jun 11, 202517.5917.9917.4417.7617.760.91%871,959
Jun 10, 202517.2417.7317.1417.6017.602.68%494,685
Jun 9, 202517.1417.2616.8417.1417.140.47%413,811
Jun 6, 202517.0517.2717.0117.0617.061.19%428,193
Jun 5, 202516.9917.3116.6716.8616.86-0.82%510,068
Jun 4, 202516.5717.1116.5317.0017.002.41%1,639,622
Jun 3, 202516.1416.6716.0616.6016.603.04%653,195