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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mlnk · 日线历史（复权）· FMP · 截至 2025年10月24日
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
$208.44+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$309.71+0.00%
Mkt Cap $4.55T
Microsoft Corporation
MSFT
$410.30+0.00%
Mkt Cap $3.05T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$427.51+0.00%
Mkt Cap $2.22T
Broadcom Inc.
AVGO
$393.82+0.00%
Mkt Cap $1.86T
Micron Technology, Inc.
MU
$948.42+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$488.79+0.00%
Mkt Cap $797.0B
ASML Holding N.V.
ASML
$1,745.76+0.00%
Mkt Cap $672.8B
Oracle Corporation
ORCL
$212.75+0.00%
Mkt Cap $611.9B
Intel Corporation
INTC
$111.06+0.00%
Mkt Cap $558.2BWhat 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.
关于价格历史与 OHLCV 数据
MeridianLink, Inc.（MLNK）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $20.01。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MLNK 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MLNK 历史股价FMP 日线复权 OHLCV