MeridianLink, Inc. - Price History
Monthly price history for MLNK (MeridianLink, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $17.23 | $17.23 |
| April 2024 | $16.68 | $16.68 |
| March 2024 | $18.70 | $18.70 |
| February 2024 | $18.96 | $18.96 |
| January 2024 | $22.75 | $22.75 |
| December 2023 | $24.77 | $24.77 |
| November 2023 | $19.02 | $19.02 |
| October 2023 | $16.42 | $16.42 |
| September 2023 | $17.06 | $17.06 |
| August 2023 | $17.71 | $17.71 |
| July 2023 | $22.34 | $22.34 |
| June 2023 | $20.80 | $20.80 |
| May 2023 | $19.50 | $19.50 |
| April 2023 | $14.94 | $14.94 |
| March 2023 | $17.30 | $17.30 |
| February 2023 | $15.76 | $15.76 |
| January 2023 | $15.88 | $15.88 |
| December 2022 | $13.73 | $13.73 |
| November 2022 | $14.68 | $14.68 |
| October 2022 | $18 | $18 |
| September 2022 | $16.28 | $16.28 |
| August 2022 | $17.37 | $17.37 |
| July 2022 | $17.05 | $17.05 |
| June 2022 | $16.70 | $16.70 |
| May 2022 | $17.83 | $17.83 |
| April 2022 | $16.15 | $16.15 |
| March 2022 | $18.10 | $18.10 |
| February 2022 | $19.58 | $19.58 |
| January 2022 | $19.39 | $19.39 |
| December 2021 | $21.58 | $21.58 |
| November 2021 | $22.05 | $22.05 |
| October 2021 | $24.15 | $24.15 |
| September 2021 | $22.36 | $22.36 |
| August 2021 | $24.94 | $24.94 |
| July 2021 | $23.74 | $23.74 |
| June 2021 | $2.38 | $2.38 |
| May 2021 | $2.38 | $2.38 |
| April 2021 | $2.38 | $2.38 |
| March 2021 | $2.38 | $2.38 |
| February 2021 | $2.38 | $2.38 |
| January 2021 | $2.38 | $2.38 |
| December 2020 | $2.38 | $2.38 |
| November 2020 | $2.38 | $2.38 |
| October 2020 | $2.38 | $2.38 |
| September 2020 | $2.38 | $2.38 |
| August 2020 | $2.38 | $2.38 |
| July 2020 | $2.38 | $2.38 |
| June 2020 | $2.38 | $2.38 |
| May 2020 | $2.38 | $2.38 |
| April 2020 | $2.38 | $2.38 |
| March 2020 | $2.38 | $2.38 |
| February 2020 | $2.38 | $2.38 |
| January 2020 | $2.38 | $2.38 |
| December 2019 | $2.38 | $2.38 |
| November 2019 | $2.38 | $2.38 |
| October 2019 | $2.38 | $2.38 |
| September 2019 | $2.38 | $2.38 |
| August 2019 | $2.38 | $2.38 |
| July 2019 | $2.38 | $2.38 |
| June 2019 | $2.38 | $2.38 |
| May 2019 | $2.34 | $2.34 |
| April 2019 | $2.34 | $2.34 |
| March 2019 | $2.34 | $2.34 |
| February 2019 | $2.34 | $2.34 |
| January 2019 | $2.34 | $2.34 |
| December 2018 | $2.34 | $2.34 |
| November 2018 | $2.34 | $2.34 |
| October 2018 | $2.34 | $2.34 |
| September 2018 | $2.34 | $2.34 |
| August 2018 | $2.34 | $2.34 |
| July 2018 | $2.34 | $2.34 |
| June 2018 | $2.34 | $2.34 |
| May 2018 | $2.34 | $2.34 |
| April 2018 | $2.34 | $2.34 |
| March 2018 | $2.34 | $2.34 |
| February 2018 | $2.34 | $2.34 |
| January 2018 | $2.23 | $2.23 |
| December 2017 | $2.49 | $2.49 |
| November 2017 | $1.65 | $1.65 |
| October 2017 | $1.82 | $1.82 |
| September 2017 | $1.88 | $1.88 |
| August 2017 | $1.60 | $1.60 |
| July 2017 | $1.68 | $1.68 |
| June 2017 | $1.71 | $1.71 |
| May 2017 | $1.71 | $1.71 |
| April 2017 | $1.69 | $1.69 |
| March 2017 | $1.80 | $1.80 |
| February 2017 | $1.45 | $1.45 |
| January 2017 | $1.75 | $1.75 |
| December 2016 | $1.46 | $1.46 |
| November 2016 | $1.39 | $1.39 |
| October 2016 | $1.36 | $1.36 |
| September 2016 | $1.64 | $1.64 |
| August 2016 | $1.44 | $1.44 |
| July 2016 | $1.28 | $1.28 |
| June 2016 | $1.23 | $1.23 |
| May 2016 | $1.38 | $1.38 |
| April 2016 | $1.46 | $1.46 |
| March 2016 | $1.47 | $1.47 |
| February 2016 | $1.89 | $1.89 |
| January 2016 | $2.15 | $2.15 |
| December 2015 | $2.48 | $2.48 |
| November 2015 | $2.73 | $2.73 |
| October 2015 | $2.89 | $2.89 |
| September 2015 | $2.86 | $2.86 |
| August 2015 | $3.15 | $3.15 |
| July 2015 | $3.25 | $3.25 |
| June 2015 | $3.40 | $3.40 |
| May 2015 | $3.45 | $3.45 |
| April 2015 | $3.50 | $3.50 |
| March 2015 | $3.85 | $3.85 |
| February 2015 | $3.74 | $3.74 |
| January 2015 | $3.61 | $3.61 |
| December 2014 | $3.75 | $3.75 |
| November 2014 | $3.31 | $3.31 |
| October 2014 | $3.50 | $3.50 |
| September 2014 | $3.57 | $3.57 |
| August 2014 | $4.09 | $4.09 |
| July 2014 | $3.73 | $3.73 |
| June 2014 | $3.74 | $3.74 |
| May 2014 | $3.61 | $3.61 |
| April 2014 | $4.04 | $4.04 |
| March 2014 | $4.23 | $4.23 |
| February 2014 | $4.57 | $4.57 |
| January 2014 | $5.15 | $5.15 |
| December 2013 | $5.72 | $5.72 |
| November 2013 | $3.89 | $3.89 |
| October 2013 | $4.12 | $4.12 |
| September 2013 | $2.74 | $2.74 |
| August 2013 | $2.81 | $2.81 |
| July 2013 | $3.11 | $3.11 |
| June 2013 | $3.18 | $3.18 |
| May 2013 | $2.87 | $2.87 |
| April 2013 | $2.80 | $2.80 |
| March 2013 | $3.30 | $3.30 |
| February 2013 | $2.88 | $2.88 |
| January 2013 | $2.91 | $2.91 |
| December 2012 | $2.90 | $2.90 |
| November 2012 | $3.33 | $3.33 |
| October 2012 | $2.93 | $2.93 |
| September 2012 | $3.69 | $3.69 |
| August 2012 | $3.05 | $3.05 |
| July 2012 | $3.42 | $3.42 |
| June 2012 | $2.99 | $2.99 |
| May 2012 | $4.49 | $4.49 |
| April 2012 | $4.95 | $4.95 |
| March 2012 | $5.40 | $5.40 |
| February 2012 | $5.56 | $5.56 |
| January 2012 | $5.72 | $5.72 |
| December 2011 | $5.40 | $5.40 |
| November 2011 | $4.35 | $4.35 |
| October 2011 | $4.18 | $4.18 |
| September 2011 | $3.49 | $3.49 |
| August 2011 | $4.13 | $4.13 |
| July 2011 | $4.19 | $4.19 |
| June 2011 | $4.48 | $4.48 |
| May 2011 | $4.74 | $4.74 |
| April 2011 | $5.24 | $5.24 |
| March 2011 | $5.47 | $5.47 |
| February 2011 | $5.94 | $6.90 |
| January 2011 | $5.28 | $6.13 |
| December 2010 | $5.78 | $6.71 |
| November 2010 | $5.77 | $6.70 |
| October 2010 | $5.73 | $6.65 |
| September 2010 | $5.47 | $6.35 |
| August 2010 | $5 | $5.81 |
| July 2010 | $5.65 | $6.56 |
| June 2010 | $5.19 | $6.03 |
| May 2010 | $6.58 | $7.64 |
| April 2010 | $7.69 | $8.93 |
| March 2010 | $7.26 | $8.43 |
| February 2010 | $8.53 | $9.90 |
| January 2010 | $8.74 | $10.15 |
| December 2009 | $8.10 | $9.41 |
| November 2009 | $6.96 | $8.08 |
| October 2009 | $7.08 | $8.22 |
| September 2009 | $6.97 | $8.09 |
| August 2009 | $6.18 | $7.18 |
| July 2009 | $6.14 | $7.13 |
| June 2009 | $5.91 | $6.86 |
| May 2009 | $3.66 | $4.25 |
| April 2009 | $3.19 | $3.70 |
| March 2009 | $2.23 | $2.59 |
| February 2009 | $1.64 | $1.90 |
| January 2009 | $2.01 | $2.33 |
| December 2008 | $2.49 | $2.89 |
| November 2008 | $3.82 | $4.44 |
| October 2008 | $4.79 | $5.56 |
| September 2008 | $7.66 | $8.89 |
| August 2008 | $10.15 | $11.79 |
| July 2008 | $10.54 | $12.24 |
| June 2008 | $9.13 | $10.60 |
| May 2008 | $12.90 | $14.98 |
| April 2008 | $11.91 | $13.83 |
| March 2008 | $11.42 | $13.26 |
| February 2008 | $9.90 | $11.49 |
| January 2008 | $11.11 | $12.90 |
| December 2007 | $11.27 | $13.09 |
| November 2007 | $8.93 | $10.37 |
| October 2007 | $12.14 | $14.10 |
| September 2007 | $11.71 | $13.60 |
| August 2007 | $13.44 | $15.60 |
| July 2007 | $13.61 | $15.80 |
| June 2007 | $16.79 | $19.50 |
| May 2007 | $21.53 | $25 |
| April 2007 | $18.09 | $21 |
| March 2007 | $18.26 | $21.20 |
| February 2007 | $13.26 | $15.40 |
| January 2007 | $10.94 | $12.70 |
| December 2006 | $11.54 | $13.40 |
| November 2006 | $11.63 | $13.50 |
| October 2006 | $12.06 | $14 |
| September 2006 | $9.13 | $10.60 |
| August 2006 | $9.47 | $11 |
| July 2006 | $8.96 | $10.40 |
| June 2006 | $10.33 | $12 |
| May 2006 | $11.37 | $13.20 |
| April 2006 | $12.40 | $14.40 |
| March 2006 | $12.75 | $14.80 |
| February 2006 | $12.57 | $14.60 |
| January 2006 | $12.92 | $15 |
| December 2005 | $13 | $15.10 |
| November 2005 | $14.99 | $17.40 |
| October 2005 | $13.61 | $15.80 |
| September 2005 | $14.38 | $16.70 |
| August 2005 | $14.56 | $16.90 |
| July 2005 | $16.36 | $19 |
| June 2005 | $16.28 | $18.90 |
| May 2005 | $18.78 | $21.80 |
| April 2005 | $15.16 | $17.60 |
| March 2005 | $17.66 | $20.50 |
| February 2005 | $16.62 | $19.30 |
| January 2005 | $16.28 | $18.90 |
| December 2004 | $21.96 | $25.50 |
| November 2004 | $13.18 | $15.30 |
| October 2004 | $11.80 | $13.70 |
| September 2004 | $10.42 | $12.10 |
| August 2004 | $10.16 | $11.80 |
| July 2004 | $11.89 | $13.80 |
| June 2004 | $16.79 | $19.50 |
| May 2004 | $16.97 | $19.70 |
| April 2004 | $14.90 | $17.30 |
| March 2004 | $21.10 | $24.50 |
| February 2004 | $20.67 | $24 |
| January 2004 | $23.86 | $27.70 |
| December 2003 | $15.33 | $17.80 |
| November 2003 | $18.26 | $21.20 |
| October 2003 | $16.19 | $18.80 |
| September 2003 | $13.35 | $15.50 |
| August 2003 | $13.26 | $15.40 |
| July 2003 | $15.42 | $17.90 |
| June 2003 | $13 | $15.10 |
| May 2003 | $12.06 | $14 |
| April 2003 | $8.53 | $9.90 |
| March 2003 | $6.63 | $7.70 |
| February 2003 | $7.06 | $8.20 |
| January 2003 | $7.67 | $8.90 |
| December 2002 | $8.44 | $9.80 |
| November 2002 | $12.40 | $14.40 |
| October 2002 | $4.56 | $5.30 |
| September 2002 | $3.01 | $3.50 |
| August 2002 | $4.91 | $5.70 |
| July 2002 | $3.53 | $4.10 |
| June 2002 | $4.13 | $4.80 |
| May 2002 | $6.80 | $7.90 |
| April 2002 | $11.02 | $12.80 |
| March 2002 | $11.63 | $13.50 |
| February 2002 | $12.66 | $14.70 |
| January 2002 | $14.30 | $16.60 |
| December 2001 | $14.04 | $16.30 |
| November 2001 | $18 | $20.90 |
| October 2001 | $13 | $15.10 |
| September 2001 | $8.61 | $10 |
| August 2001 | $15.33 | $17.80 |
| July 2001 | $17.40 | $20.20 |
| June 2001 | $25.84 | $30 |
| May 2001 | $36.17 | $42 |
| April 2001 | $25.75 | $29.90 |
| March 2001 | $21.88 | $25.40 |
| February 2001 | $34.99 | $40.62 |
| January 2001 | $52.75 | $61.25 |
| December 2000 | $48.18 | $55.94 |
| November 2000 | $86.66 | $100.62 |
| October 2000 | $145.34 | $168.75 |
| September 2000 | $240.61 | $279.38 |
| August 2000 | $385.41 | $447.50 |
| July 2000 | $326.20 | $378.75 |
| June 2000 | $394.56 | $458.12 |
| May 2000 | $411.78 | $478.12 |
| April 2000 | $613.64 | $712.50 |
| March 2000 | $975.90 | $1,133.12 |
| February 2000 | $1,115.85 | $1,295.62 |
| January 2000 | $969.44 | $1,125.62 |
| December 1999 | $1,192.29 | $1,384.38 |
| November 1999 | $634.36 | $736.56 |
| October 1999 | $471.26 | $547.19 |
| September 1999 | $441.39 | $512.50 |
| August 1999 | $361.45 | $419.69 |
| July 1999 | $396.98 | $460.94 |
| June 1999 | $491.18 | $570.31 |
| May 1999 | $446.23 | $518.12 |
| April 1999 | $548.10 | $636.41 |
| March 1999 | $394.15 | $457.66 |
| February 1999 | $264.03 | $306.56 |
| January 1999 | $262.68 | $305 |
| December 1998 | $114.65 | $133.12 |
| November 1998 | $83.43 | $96.88 |
| October 1998 | $61.23 | $71.09 |
| September 1998 | $57.33 | $66.56 |
| August 1998 | $41.04 | $47.66 |
| July 1998 | $73.34 | $85.16 |
| June 1998 | $76.17 | $88.44 |
| May 1998 | $47.77 | $55.47 |
| April 1998 | $51.98 | $60.35 |
| March 1998 | $31.19 | $36.21 |
| February 1998 | $25.77 | $29.92 |
| January 1998 | $19.51 | $22.66 |
| December 1997 | $16.28 | $18.91 |
| November 1997 | $11.30 | $13.12 |
| October 1997 | $11.91 | $13.83 |
| September 1997 | $13.26 | $15.39 |
| August 1997 | $12.04 | $13.98 |
| July 1997 | $8.81 | $10.23 |
| June 1997 | $7.06 | $8.20 |
| May 1997 | $8.79 | $10.78 |
| April 1997 | $6.50 | $7.97 |
| March 1997 | $6.18 | $7.58 |
| February 1997 | $6.75 | $8.28 |
| January 1997 | $8.60 | $10.55 |
| December 1996 | $8.53 | $10.47 |
| November 1996 | $8.09 | $9.92 |
| October 1996 | $5.10 | $6.25 |
| September 1996 | $7.39 | $9.06 |
| August 1996 | $8.47 | $10.39 |
| July 1996 | $8.15 | $10 |
| June 1996 | $13.76 | $16.88 |
| May 1996 | $11.85 | $14.53 |
| April 1996 | $15.16 | $18.59 |
| March 1996 | $20.13 | $24.69 |
| February 1996 | $19.74 | $24.22 |
| January 1996 | $15.09 | $18.52 |
| December 1995 | $23.66 | $29.02 |
| November 1995 | $19.11 | $23.44 |
| October 1995 | $8.85 | $10.86 |
| September 1995 | $7.26 | $8.91 |
| August 1995 | $7.20 | $8.83 |
| July 1995 | $6.81 | $8.36 |
| June 1995 | $4.87 | $5.98 |
| May 1995 | $3.12 | $3.83 |
| April 1995 | $3.63 | $4.45 |
| March 1995 | $3.31 | $4.06 |
| February 1995 | $4.08 | $5 |
| January 1995 | $3.69 | $4.53 |
| December 1994 | $3.95 | $4.84 |
| November 1994 | $2.95 | $3.62 |
| October 1994 | $2.72 | $3.33 |
| September 1994 | $1.87 | $2.29 |
| August 1994 | $1.66 | $2.03 |
| July 1994 | $1.51 | $1.85 |
| June 1994 | $1.53 | $1.88 |
| May 1994 | $1.53 | $1.88 |
| April 1994 | $1.15 | $1.41 |
| March 1994 | $1.32 | $1.61 |
| February 1994 | $1.36 | $1.67 |
| January 1994 | $1.36 | $1.67 |
MLNK
Price: $17.23
52 week price:
Earnings Per Share: -0.53 USD
P/E Ratio: -103.41
Exchange: NYQ
Sector: Technology
Industry: Software - Application
Volume: 54491
Ebitda: -8.0 millionMarket Capitalization: 1.3 billion