ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

MLNK MeridianLink Inc

19.32
0.13 (0.68%)
Mar 17 2025 - Closed
Delayed by 15 minutes

MLNK Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 17 2025 19.32 0.13 0.68% 19.20 19.475 19.11 223,993
Mar 14 2025 19.19 -0.05 -0.26% 19.27 19.51 18.885 271,975
Mar 13 2025 19.24 -0.42 -2.14% 19.60 19.638 19.18 286,387
Mar 12 2025 19.66 -0.03 -0.15% 19.78 19.813 19.28 311,255
Mar 11 2025 19.69 -1.01 -4.88% 20.70 20.70 19.54 407,876
Mar 10 2025 20.70 -0.79 -3.68% 21.10 21.605 20.67 379,543
Mar 07 2025 21.49 3.06 16.60% 19.50 21.87 19.11 731,420
Mar 06 2025 18.43 -0.03 -0.16% 18.32 18.575 18.23 404,062
Mar 05 2025 18.46 0.14 0.76% 18.33 18.57 17.85 368,842
Mar 04 2025 18.32 0.22 1.22% 17.84 18.425 17.765 499,842
Mar 03 2025 18.10 -0.16 -0.88% 18.20 18.50 18.08 161,904
Feb 28 2025 18.26 0.06 0.33% 18.20 18.30 18.02 238,897
Feb 27 2025 18.20 -0.05 -0.27% 18.13 18.38 18.03 138,856
Feb 26 2025 18.25 -0.12 -0.65% 18.18 18.585 18.09 192,823
Feb 25 2025 18.37 0.10 0.55% 18.30 18.47 18.04 147,148
Feb 24 2025 18.27 -0.13 -0.71% 18.22 18.4552 18.09 173,361
Feb 21 2025 18.40 -0.18 -0.97% 18.74 18.84 18.32 160,821
Feb 20 2025 18.58 -0.19 -1.01% 18.62 18.70 18.49 148,039
Feb 19 2025 18.77 -0.13 -0.69% 18.74 18.915 18.485 169,091
Feb 18 2025 18.90 -0.07 -0.37% 19.36 19.36 18.605 133,438
Feb 14 2025 18.97 -0.38 -1.96% 19.38 19.40 18.96 100,033
Feb 13 2025 19.35 0.35 1.84% 19.06 19.40 18.945 123,814
Feb 12 2025 19.00 -0.43 -2.21% 19.32 19.32 18.97 216,142
Feb 11 2025 19.43 0.23 1.20% 19.13 19.47 19.09 142,194
Feb 10 2025 19.20 0.04 0.21% 19.23 19.35 19.13 149,668
Feb 07 2025 19.16 -0.04 -0.21% 19.09 19.305 18.955 112,689
Feb 06 2025 19.20 -0.06 -0.31% 19.41 19.47 19.04 107,099
Feb 05 2025 19.26 0.06 0.31% 19.35 19.395 19.035 123,308
Feb 04 2025 19.20 -0.02 -0.10% 19.14 19.41 19.09 189,380
Feb 03 2025 19.22 -0.03 -0.16% 18.85 19.30 18.79 272,379
Jan 31 2025 19.25 -0.54 -2.73% 19.88 20.00 19.21 463,146
Jan 30 2025 19.79 -1.04 -4.99% 19.73 19.95 18.92 452,732
Jan 29 2025 20.83 -0.07 -0.33% 20.84 20.88 20.60 141,021
Jan 28 2025 20.90 0.30 1.46% 20.56 21.38 20.535 186,649
Jan 27 2025 20.60 0.28 1.38% 20.24 21.27 20.24 333,944
Jan 24 2025 20.32 0.33 1.65% 20.15 20.56 20.05 199,650
Jan 23 2025 19.99 0.00 0.00% 19.99 19.99 19.99 0
Jan 22 2025 19.99 0.21 1.06% 19.78 20.00 19.58 154,053
Jan 21 2025 19.78 0.14 0.71% 19.84 19.985 19.755 124,119
Jan 17 2025 19.64 0.30 1.55% 19.23 19.67 19.23 171,868
Jan 16 2025 19.34 -0.04 -0.21% 19.58 19.64 19.325 141,110
Jan 15 2025 19.38 0.43 2.27% 19.33 19.48 19.11 187,343
Jan 14 2025 18.95 -0.06 -0.32% 19.08 19.30 18.87 188,631
Jan 13 2025 19.01 0.36 1.93% 18.60 19.025 18.465 293,541
Jan 10 2025 18.65 -0.93 -4.75% 19.13 19.14 18.54 293,368
Jan 08 2025 19.58 -0.37 -1.85% 19.76 19.9775 19.55 207,078
Jan 07 2025 19.95 -0.12 -0.60% 20.13 20.27 19.63 326,377
Jan 06 2025 20.07 -0.24 -1.18% 20.31 20.365 20.04 363,956
Jan 03 2025 20.31 -0.01 -0.05% 20.29 20.48 20.06 183,287
Jan 02 2025 20.32 -0.33 -1.60% 20.79 20.88 20.07 267,705
Dec 31 2024 20.65 -0.05 -0.24% 20.78 20.96 20.51 170,314
Dec 30 2024 20.70 -0.33 -1.57% 20.89 20.94 20.58 122,605
Dec 27 2024 21.03 -0.41 -1.91% 21.19 21.50 20.91 193,615
Dec 26 2024 21.44 0.08 0.37% 21.25 21.49 21.205 92,056
Dec 24 2024 21.36 0.19 0.90% 21.28 21.39 21.14 59,439
Dec 23 2024 21.17 0.13 0.62% 20.90 21.195 20.83 197,331
Dec 20 2024 21.04 -0.05 -0.24% 20.855 21.47 20.51 1,156,241
Dec 19 2024 21.09 -0.32 -1.49% 21.53 21.77 21.035 498,684
Dec 18 2024 21.41 -0.77 -3.47% 22.24 22.61 21.32 439,853