Meridianlink

MLNK
🏛️ usa →
19.93
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 21.26 22.09 21.26 21.58 0.4M
2021-12-30 20.71 21.49 20.69 21.28 0.2M
2021-12-29 20.53 20.99 20.15 20.81 0.1M
2021-12-28 21.43 22.01 20.68 20.71 0.1M
2021-12-27 21.27 21.67 20.96 21.42 0.1M
2021-12-23 21.32 21.50 20.03 21.18 0.1M
2021-12-22 21.45 21.72 21.04 21.34 0.1M
2021-12-21 20.91 22.11 20.82 21.54 0.1M
2021-12-20 20.57 21.03 19.80 20.76 0.2M
2021-12-17 20.37 21.23 20.00 20.94 0.2M
2021-12-16 21.41 21.46 20.00 20.51 0.2M
2021-12-15 20.95 21.65 20.75 21.34 0.1M
2021-12-14 20.85 21.10 20.29 20.95 0.2M
2021-12-13 20.92 21.35 20.89 21.11 0.1M
2021-12-10 21.23 21.49 20.55 21.07 0.1M
2021-12-09 21.87 22.07 21.05 21.07 0.1M
2021-12-08 21.92 22.28 21.25 22.04 0.1M
2021-12-07 21.14 22.56 21.14 22.13 0.1M
2021-12-06 21.48 21.80 20.66 20.98 0.1M
2021-12-03 21.75 22.21 20.63 21.54 0.3M
2021-12-02 21.06 21.85 20.89 21.79 0.1M
2021-12-01 22.45 22.76 21.13 21.26 0.1M
2021-11-30 22.02 22.86 21.81 22.05 0.3M
2021-11-29 22.89 22.89 22.20 22.21 0.1M
2021-11-26 21.92 23.11 21.92 22.45 0.1M
2021-11-24 22.04 22.83 21.78 22.72 0.1M
2021-11-23 22.01 22.61 21.49 22.32 0.1M
2021-11-22 23.21 23.21 21.81 21.89 0.1M
2021-11-19 22.96 23.26 22.60 23.00 0.0M
2021-11-18 23.60 23.60 22.94 23.15 0.1M
2021-11-17 24.14 24.34 23.27 23.47 0.1M
2021-11-16 24.97 25.08 24.01 24.10 0.1M
2021-11-15 25.33 25.59 24.37 24.89 0.1M
2021-11-12 24.21 25.88 24.21 25.36 0.2M
2021-11-11 24.00 24.43 23.40 24.28 0.1M
2021-11-10 23.70 24.53 23.52 24.18 0.1M
2021-11-09 24.18 24.98 23.36 23.76 0.1M
2021-11-08 25.59 25.98 24.63 24.98 0.1M
2021-11-05 25.97 26.40 25.29 26.02 0.2M
2021-11-04 25.01 26.13 25.01 25.65 0.1M
2021-11-03 24.95 25.20 24.37 24.75 0.1M
2021-11-02 24.88 24.94 24.27 24.84 0.0M
2021-11-01 24.30 25.12 24.23 24.87 0.1M
2021-10-29 23.25 24.25 23.25 24.15 0.1M
2021-10-28 23.32 23.67 23.07 23.55 0.0M
2021-10-27 24.50 24.74 23.18 23.25 0.0M
2021-10-26 24.97 25.07 24.59 24.68 0.0M
2021-10-25 25.03 25.16 24.67 24.76 0.1M
2021-10-22 24.26 25.19 24.16 24.95 0.1M
2021-10-21 23.37 24.90 23.37 24.58 0.1M
2021-10-20 23.33 23.85 22.91 23.71 0.0M
2021-10-19 23.56 23.60 22.89 23.29 0.0M
2021-10-18 22.30 23.64 22.01 23.44 0.1M
2021-10-15 21.88 22.88 21.72 22.49 0.0M
2021-10-14 20.39 21.43 20.07 21.36 0.1M
2021-10-13 20.75 20.75 19.77 20.30 0.1M
2021-10-12 21.42 21.42 20.07 20.82 0.1M
2021-10-11 21.57 21.57 20.97 21.50 0.1M
2021-10-08 21.93 21.99 21.25 21.70 0.1M
2021-10-07 22.28 22.91 21.65 22.02 0.1M
2021-10-06 22.27 22.68 21.76 22.49 0.1M
2021-10-05 22.68 22.93 22.10 22.71 0.1M
2021-10-04 23.55 23.55 22.45 22.63 0.1M
2021-10-01 22.53 24.13 21.94 24.00 0.1M
2021-09-30 22.60 22.75 21.11 22.36 0.2M
2021-09-29 22.86 22.91 22.18 22.55 0.1M
2021-09-28 23.09 23.21 22.24 22.78 0.2M
2021-09-27 22.62 23.46 22.61 23.35 0.1M
2021-09-24 22.69 23.34 22.33 23.24 0.1M
2021-09-23 22.36 23.20 22.36 22.88 0.1M
2021-09-22 23.32 23.50 21.97 22.27 0.3M
2021-09-21 22.30 23.64 21.75 23.14 0.3M
2021-09-20 22.85 22.87 21.15 22.09 0.7M
2021-09-17 25.00 25.26 22.51 23.06 2.3M
2021-09-16 24.75 25.26 24.54 25.17 0.1M
2021-09-15 24.82 25.65 24.73 24.83 0.1M
2021-09-14 25.01 25.64 24.23 25.03 0.2M
2021-09-13 26.45 26.89 25.05 25.12 0.3M
2021-09-10 26.58 27.27 26.30 26.45 0.2M
2021-09-09 26.98 27.98 26.51 26.72 0.3M
2021-09-08 28.01 28.24 24.87 27.25 0.4M
2021-09-07 28.07 29.00 27.85 28.46 0.4M
2021-09-03 27.21 28.10 26.88 27.85 0.2M
2021-09-02 25.92 27.43 25.52 27.23 0.5M
2021-09-01 24.73 25.79 24.73 25.61 0.2M
2021-08-31 25.49 25.80 24.75 24.94 0.2M
2021-08-30 26.20 26.20 25.51 25.66 0.3M
2021-08-27 26.00 26.47 25.92 25.99 0.2M
2021-08-26 26.15 26.57 25.50 25.92 1.2M
2021-08-25 26.00 26.04 25.46 26.00 0.1M
2021-08-24 26.15 26.26 25.62 25.73 0.2M
2021-08-23 25.24 26.20 25.17 25.85 0.3M
2021-08-20 24.92 25.73 24.71 25.49 0.3M
2021-08-19 24.00 24.58 24.00 24.47 0.2M
2021-08-18 23.90 24.38 23.40 23.90 0.2M
2021-08-17 24.90 25.06 23.68 23.80 0.2M
2021-08-16 25.05 25.13 24.56 25.10 0.1M
2021-08-13 25.30 25.63 24.85 25.24 0.1M
2021-08-12 23.55 25.61 23.42 25.11 0.1M
2021-08-11 23.80 24.46 23.55 23.86 0.2M
2021-08-10 23.36 23.95 23.17 23.89 0.1M
2021-08-09 23.48 23.81 23.00 23.53 0.4M
2021-08-06 24.00 24.05 23.46 23.68 0.1M
2021-08-05 23.86 24.50 23.45 24.00 0.3M
2021-08-04 24.40 24.65 23.73 23.97 0.2M
2021-08-03 24.07 24.92 24.00 24.46 1.4M
2021-08-02 24.19 24.50 23.61 24.31 0.6M
2021-07-30 25.00 25.43 23.70 23.74 0.7M
2021-07-29 24.25 24.98 24.25 24.55 0.4M
2021-07-28 26.50 26.84 24.01 24.60 5.6M