MeridianLink, Inc. Common Stock (MLNK)

Historical Prices For MeridianLink, Inc. Common Stock (MLNK)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	18.52	18.60	17.72	18.31	333,630	18.31
4/01/2025	18.40	18.78	18.23	18.76	255,172	18.76
3/31/2025	18.44	18.59	18.23	18.53	197,173	18.53
3/28/2025	19.17	19.23	18.55	18.62	101,032	18.62
3/27/2025	19.27	19.34	19.11	19.23	101,082	19.23
3/26/2025	19.41	19.42	19.13	19.25	122,008	19.25
3/25/2025	19.41	19.57	19.26	19.30	158,399	19.30
3/24/2025	19.25	19.50	19.00	19.49	189,493	19.49
3/21/2025	19.09	19.23	18.90	19.07	300,859	19.07
3/20/2025	19.69	19.69	19.24	19.34	160,506	19.34
3/19/2025	19.15	19.70	19.11	19.56	323,299	19.56
3/18/2025	19.27	19.32	19.09	19.16	145,921	19.16
3/17/2025	19.20	19.48	19.11	19.32	223,993	19.32
3/14/2025	19.27	19.51	18.89	19.19	271,975	19.19
3/13/2025	19.60	19.64	19.18	19.24	286,387	19.24
3/12/2025	19.78	19.81	19.28	19.66	312,701	19.66
3/11/2025	20.70	20.70	19.54	19.69	407,876	19.69
3/10/2025	21.10	21.61	20.67	20.70	379,543	20.70
3/07/2025	19.50	21.87	19.11	21.49	731,421	21.49
3/06/2025	18.32	18.57	18.23	18.43	404,062	18.43
3/05/2025	18.33	18.57	17.85	18.46	368,842	18.46
3/04/2025	17.84	18.43	17.77	18.32	499,842	18.32
3/03/2025	18.20	18.50	18.08	18.10	161,904	18.10
2/28/2025	18.20	18.28	18.02	18.26	238,897	18.26
2/27/2025	18.13	18.38	18.03	18.20	138,856	18.20
2/26/2025	18.51	18.59	18.09	18.25	192,823	18.25
2/25/2025	18.30	18.47	18.04	18.37	147,148	18.37
2/24/2025	18.44	18.46	18.09	18.27	173,361	18.27
2/21/2025	18.74	18.84	18.32	18.40	160,821	18.40
2/20/2025	18.62	18.70	18.49	18.58	148,039	18.58
2/19/2025	18.74	18.91	18.48	18.77	169,091	18.77
2/18/2025	18.99	19.12	18.61	18.90	133,438	18.90
2/14/2025	19.38	19.38	18.96	18.97	100,033	18.97
2/13/2025	19.06	19.40	18.95	19.35	123,814	19.35
2/12/2025	19.10	19.32	18.97	19.00	216,142	19.00
2/11/2025	19.13	19.47	19.09	19.43	142,194	19.43
2/10/2025	19.23	19.34	19.13	19.20	149,668	19.20
2/07/2025	19.26	19.30	18.95	19.16	112,689	19.16
2/06/2025	19.41	19.47	19.04	19.20	107,099	19.20
2/05/2025	19.35	19.39	19.04	19.26	123,308	19.26
2/04/2025	19.14	19.41	19.09	19.20	189,380	19.20
2/03/2025	18.85	19.30	18.79	19.22	272,684	19.22
1/31/2025	19.88	20.00	19.21	19.25	463,625	19.25
1/30/2025	19.73	19.98	18.92	19.79	455,077	19.79
1/29/2025	20.84	20.88	20.60	20.83	141,021	20.83
1/28/2025	20.56	21.38	20.54	20.90	186,649	20.90
1/27/2025	20.24	21.27	20.24	20.60	334,242	20.60
1/24/2025	20.15	20.56	20.05	20.32	200,951	20.32
1/23/2025	19.80	20.21	19.79	20.20	256,355	20.20
1/22/2025	19.78	20.00	19.58	19.99	155,586	19.99
1/21/2025	19.84	19.98	19.75	19.78	124,128	19.78
1/17/2025	19.54	19.67	19.39	19.64	171,868	19.64
1/16/2025	19.43	19.64	19.32	19.34	141,110	19.34
1/15/2025	19.33	19.48	19.11	19.38	187,343	19.38
1/14/2025	19.08	19.30	18.87	18.95	188,631	18.95
1/13/2025	18.50	19.02	18.46	19.01	293,541	19.01
1/10/2025	19.13	19.14	18.54	18.65	293,368	18.65
1/08/2025	19.76	19.98	19.55	19.58	207,278	19.58
1/07/2025	20.13	20.27	19.63	19.95	326,377	19.95
1/06/2025	20.31	20.36	20.04	20.07	363,956	20.07
1/03/2025	20.29	20.48	20.06	20.31	183,287	20.31