MeridianLink, Inc.
MLNKNYSETechnology
$20.01
+$0.00(+0.00%)
Market Cap$1.5B
P/E Ratio—
52W High$25.22
52W Low$15.49
MeridianLink, Inc. (MLNK) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
mlnk · EOD price history · split-adj. · FMP · as of Oct 24, 2025
5-Year High5Y
$29.00
Sep 7, 2021
-31.0% from here
5-Year Low5Y
$12.49
Nov 8, 2022
+60.2% from low
IPO Priceadj.
$24.60
Jul 28, 2021
-18.7% since IPO
1 Year Ago
$17.14
Jun 9, 2025
+16.7% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · MLNK
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0K | +0.00% |
| Oct 23, 2025 | $20.00 | $20.03 | $20.00 | $20.01 | $20.01 | 8.6M | +0.05% |
| Oct 22, 2025 | $20.04 | $20.04 | $20.00 | $20.01 | $20.01 | 1.6M | -0.15% |
| Oct 21, 2025 | $20.04 | $20.05 | $20.01 | $20.04 | $20.04 | 518K | +0.00% |
| Oct 20, 2025 | $20.04 | $20.05 | $19.99 | $20.02 | $20.02 | 752K | -0.10% |
| Oct 17, 2025 | $20.02 | $20.07 | $20.02 | $20.03 | $20.03 | 1.1M | +0.05% |
| Oct 16, 2025 | $20.02 | $20.10 | $20.00 | $20.08 | $20.08 | 1.2M | +0.30% |
| Oct 15, 2025 | $19.98 | $20.03 | $19.98 | $20.01 | $20.01 | 945K | +0.15% |
| Oct 14, 2025 | $19.99 | $20.00 | $19.94 | $19.98 | $19.98 | 690K | -0.05% |
| Oct 13, 2025 | $19.98 | $20.01 | $19.97 | $19.97 | $19.97 | 1.5M | -0.05% |
| Oct 10, 2025 | $20.00 | $20.01 | $19.97 | $19.97 | $19.97 | 1.4M | -0.15% |
| Oct 9, 2025 | $19.96 | $19.99 | $19.95 | $19.97 | $19.97 | 1.3M | +0.05% |
| Oct 8, 2025 | $19.97 | $19.98 | $19.95 | $19.95 | $19.95 | 736K | -0.10% |
| Oct 7, 2025 | $19.94 | $19.97 | $19.93 | $19.95 | $19.95 | 548K | +0.05% |
| Oct 6, 2025 | $19.93 | $19.96 | $19.93 | $19.94 | $19.94 | 1.1M | +0.05% |
| Oct 3, 2025 | $19.94 | $19.96 | $19.92 | $19.93 | $19.93 | 445K | -0.05% |
| Oct 2, 2025 | $19.93 | $19.96 | $19.93 | $19.94 | $19.94 | 864K | +0.05% |
| Oct 1, 2025 | $19.92 | $19.95 | $19.92 | $19.93 | $19.93 | 797K | +0.05% |
| Sep 30, 2025 | $19.92 | $19.95 | $19.92 | $19.93 | $19.93 | 574K | +0.05% |
| Sep 29, 2025 | $19.92 | $19.94 | $19.92 | $19.93 | $19.93 | 239K | +0.05% |
Showing 1–20 of 1,067 records
Annual Stock Price Performance · MLNK
Jan 1 → Dec 31 · 5 years2025-3.8%$20.79 → $20.01
-3.8%
2024-5.4%$21.82 → $20.65
-5.4%
2023+79.9%$13.77 → $24.77
+79.9%
2022-36.6%$21.66 → $13.73
-36.6%
2021-18.6%$26.50 → $21.58
-18.6%
Best Year2023 · +79.9%
Worst Year2022 · -36.6%
Positive Years1 / 5
Avg Annual Return+3.1%
5Y Total Return-24.5%
5Y CAGR~-5.5% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.86+0.00%
Mkt Cap $5.06T
Apple Inc.
AAPL
$302.88+0.00%
Mkt Cap $4.45T
Microsoft Corporation
MSFT
$412.31+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$427.89+0.00%
Mkt Cap $2.22T
Broadcom Inc.
AVGO
$394.85+0.00%
Mkt Cap $1.87T
Micron Technology, Inc.
MU
$947.00+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$491.19+0.00%
Mkt Cap $800.9B
ASML Holding N.V.
ASML
$1,752.07+0.00%
Mkt Cap $675.3B
Oracle Corporation
ORCL
$212.84+0.00%
Mkt Cap $612.2B
Intel Corporation
INTC
$111.93+0.00%
Mkt Cap $562.6BWhat If You Invested in MLNK?
If you invested $1,000 in MLNK at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$813
Total Return-18.7%
CAGR~-4.0% / yr
Profit$-187
Based on Jul 28, 2021 · $24.60Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
MeridianLink, Inc. (MLNK) is classified under Technology and trades on NYSE. The quote snapshot on this page shows a last price of $20.01. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
MLNK price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
MLNK historical stock pricesFMP EOD datasplit-adjusted OHLCV