MeridianLink (MLNK) Stock Chart & Stock Price History → The biggest energy story ever? (From Porter & Company) (Ad) Free MLNK Stock Alerts $16.69 -0.43 (-2.51%) (As of 04/30/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media MeridianLink Stock Price Performance5 Day Performance-4.63%1 Month Performance-10.08%3 Month Performance-27.31%6 Month Performance+5.10%Year-To-Date Performance-32.62%1 Year Performance+10.46% Receive MLNK Stock News and Ratings via Email Sign-up to receive the latest news and ratings for MeridianLink and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyThe biggest energy story ever? Discover why I’m calling this one of the biggest developments in the global energy market since the shale revolution… why everything you’ve ever been told about Trump’s environmental record is a lie…For the full story, click here. MLNK Stock Chart for Wednesday, May, 1, 2024 MLNK Chart by TradingView MeridianLink Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/30/2024$17.12$16.69-2.51%$17.00$16.66203,525 shs$1.28 billion04/29/2024$17.50$17.12-2.17%$17.59$17.07166,890 shs$1.31 billion04/26/2024$17.39$17.50+0.63%$17.63$17.28178,758 shs$1.34 billion04/25/2024$17.65$17.39-1.47%$17.44$17.24128,067 shs$1.33 billion04/24/2024$18.00$17.65-1.94%$18.03$17.57172,207 shs$1.35 billion04/23/2024$17.72$18.00+1.58%$18.20$17.72276,106 shs$1.38 billion Get the Latest News and Ratings for MLNK and Related StocksEnter your email address below to receive the latest news and analysts' ratings for MeridianLink and its competitors with MarketBeat's FREE daily newsletter. 04/22/2024$17.21$17.72+2.96%$17.80$17.28177,359 shs$1.36 billion04/19/2024$17.51$17.21-1.69%$17.55$17.09198,036 shs$1.32 billion04/18/2024$17.16$17.51+2.01%$17.51$16.97233,280 shs$1.34 billion04/17/2024$16.80$17.16+2.14%$17.17$16.72239,431 shs$1.31 billion04/16/2024$16.82$16.80-0.12%$17.10$16.54191,303 shs$1.28 billion04/15/2024$17.13$16.82-1.81%$17.20$16.72320,117 shs$1.28 billion04/12/2024$17.59$17.12-2.67%$17.56$17.00164,227 shs$1.31 billion04/11/2024$17.76$17.59-0.96%$17.83$17.43166,711 shs$1.34 billion04/10/2024$18.46$17.76-3.79%$18.15$17.45168,196 shs$1.36 billion04/09/2024$18.45$18.46+0.05%$18.77$18.40102,759 shs$1.41 billion04/08/2024$18.53$18.45-0.43%$18.78$18.37107,742 shs$1.41 billion04/05/2024$18.27$18.52+1.37%$18.54$18.20248,946 shs$1.41 billion04/04/2024$18.62$18.27-1.88%$18.98$18.25149,799 shs$1.39 billion04/03/2024$18.49$18.62+0.70%$18.73$18.16214,094 shs$1.42 billion04/02/2024$18.56$18.49-0.38%$18.49$18.12161,991 shs$1.41 billion04/01/2024$18.70$18.56-0.75%$18.71$18.36112,160 shs$1.42 billion03/29/2024$18.70$18.70$18.81$18.26177,814 shs$1.43 billion03/28/2024$18.20$18.70+2.75%$18.81$18.26177,814 shs$1.43 billion03/27/2024$17.93$18.20+1.51%$18.25$17.99146,378 shs$1.39 billion03/26/2024$17.98$17.93-0.28%$18.11$17.87113,413 shs$1.37 billion03/25/2024$18.09$17.98-0.61%$18.23$17.9683,859 shs$1.37 billion03/22/2024$18.26$18.09-0.93%$18.31$18.0686,698 shs$1.38 billion03/21/2024$18.29$18.26-0.16%$18.54$18.21147,112 shs$1.39 billion03/20/2024$18.30$18.29-0.03%$18.38$17.93141,678 shs$1.40 billion03/19/2024$17.96$18.30+1.87%$18.30$17.85227,800 shs$1.40 billion03/18/2024$18.14$17.96-0.99%$18.34$17.84362,353 shs$1.37 billion03/15/2024$17.98$18.14+0.89%$18.17$17.68361,197 shs$1.38 billion03/14/2024$18.17$17.98-1.05%$18.12$17.44375,987 shs$1.41 billion03/13/2024$17.78$18.17+2.19%$18.17$17.67338,486 shs$1.43 billion03/12/2024$18.33$17.78-3.00%$18.34$17.54226,606 shs$1.39 billion03/11/2024$18.37$18.33-0.22%$18.38$17.89198,162 shs$1.44 billion03/08/2024$18.31$18.35+0.22%$18.72$18.12222,327 shs$1.44 billion03/07/2024$18.09$18.31+1.22%$18.46$18.01212,168 shs$1.44 billion03/06/2024$18.89$18.09-4.24%$18.92$17.48430,120 shs$1.42 billionTrump just won 2024 (Ad)President Trump signed an executive order that ensures he’ll be remembered as one of America’s greatest Presidents. It was an Executive Order that received almost no media attention…For the full story, click here.03/05/2024$18.91$18.89-0.11%$19.00$18.68306,274 shs$1.48 billion03/04/2024$18.93$18.91-0.11%$19.01$18.83275,501 shs$1.48 billion03/01/2024$18.96$18.93-0.16%$19.04$18.83220,870 shs$1.48 billion02/29/2024$18.94$18.96+0.11%$19.21$18.83278,524 shs$1.49 billion02/28/2024$18.85$18.94+0.48%$19.00$18.81189,791 shs$1.49 billion02/27/2024$19.10$18.85-1.31%$19.25$18.84155,648 shs$1.48 billion02/26/2024$18.95$19.10+0.79%$19.21$18.89248,529 shs$1.50 billion02/23/2024$18.98$18.95-0.16%$19.12$18.83217,861 shs$1.49 billion02/22/2024$19.04$18.98-0.32%$19.30$18.73205,622 shs$1.49 billion02/21/2024$18.97$19.04+0.37%$19.07$18.77147,226 shs$1.49 billion02/20/2024$19.20$18.97-1.20%$19.26$18.84177,667 shs$1.49 billion02/19/2024$19.20$19.20$19.42$19.06240,700 shs$1.51 billion02/16/2024$19.38$19.20-0.93%$19.42$19.06240,774 shs$1.51 billion02/15/2024$19.19$19.38+0.99%$19.70$19.31333,150 shs$1.52 billion02/14/2024$18.87$19.19+1.70%$19.21$18.83306,604 shs$1.51 billion02/13/2024$19.12$18.87-1.31%$19.04$18.83418,720 shs$1.48 billion02/12/2024$18.96$19.12+0.84%$19.32$18.85644,093 shs$1.50 billion02/09/2024$18.60$18.98+2.04%$19.07$18.50757,131 shs$1.49 billion02/08/2024$18.76$18.60-0.85%$19.05$18.50676,063 shs$1.46 billion02/07/2024$22.09$18.76-15.07%$19.00$18.601.82 million shs$1.47 billion02/06/2024$22.23$22.09-0.63%$22.63$21.74171,417 shs$1.73 billion02/05/2024$22.75$22.23-2.29%$22.55$22.1170,044 shs$1.74 billion02/02/2024$22.96$22.74-0.96%$22.83$22.49103,765 shs$1.78 billion02/01/2024$22.74$22.96+0.97%$23.09$22.6290,560 shs$1.80 billion01/31/2024$23.60$22.74-3.64%$23.48$22.7491,601 shs$1.78 billion01/30/2024$23.80$23.60-0.84%$23.72$23.4356,789 shs$1.85 billion Related Companies: MTTR Stock Chart AVPT Stock Chart AMPL Stock Chart COUR Stock Chart NYAX Stock Chart LSPD Stock Chart MKTW Stock Chart CLBT Stock Chart NABL Stock Chart XPER Stock Chart Receive MLNK Stock News and Ratings via EmailSign-up to receive the latest news and ratings for MeridianLink and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:MLNK) was last updated on 5/1/2024 by MarketBeat.com Staff From Our Partners😱 This phenomenon is smashing regular market gainsMillPubDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsForget AI, Imperium Is Expected to Grow 320,00% in 3 YearsBanyan Hill PublishingBiden out June 13; Kamala won’t replace him?Paradigm Press4 coins to be the “Next Bitcoin”True Market InsidersThe A.I. story nobody is telling you (Read ASAP)TradeSmithJeff Bezos Just Humiliated Elon MuskInvestorPlaceGreat Crypto BullWeiss Ratings Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding MeridianLink, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.