Meridianlink

MLNK
🏛️ usa →
19.93
Last Update: 2025-10-01
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
2023-12-29 25.24 25.24 24.75 24.77 0.1M
2023-12-28 25.40 25.51 25.22 25.25 0.1M
2023-12-27 25.86 25.88 25.48 25.55 0.1M
2023-12-26 25.51 25.83 25.39 25.75 0.1M
2023-12-22 25.19 25.51 25.16 25.45 0.1M
2023-12-21 24.68 25.11 24.45 25.11 0.1M
2023-12-20 24.58 25.33 24.44 24.48 0.2M
2023-12-19 24.00 24.75 24.00 24.66 0.2M
2023-12-18 23.59 23.88 23.06 23.87 0.1M
2023-12-15 23.72 23.98 23.10 23.60 0.3M
2023-12-14 22.42 23.61 22.42 23.38 0.2M
2023-12-13 21.94 22.47 21.66 22.33 0.1M
2023-12-12 21.56 21.87 21.40 21.85 0.1M
2023-12-11 21.75 21.88 21.51 21.58 0.1M
2023-12-08 21.78 22.00 21.62 21.75 0.2M
2023-12-07 21.73 22.00 21.42 21.83 0.1M
2023-12-06 21.33 21.84 21.28 21.59 0.2M
2023-12-05 20.49 21.31 20.45 21.30 0.2M
2023-12-04 19.73 20.72 19.62 20.70 0.2M
2023-12-01 18.97 20.11 18.97 19.95 0.2M
2023-11-30 19.28 19.34 18.95 19.02 0.4M
2023-11-29 19.00 19.35 18.99 19.21 0.2M
2023-11-28 18.80 18.97 18.71 18.87 0.1M
2023-11-27 18.70 18.90 18.64 18.89 0.1M
2023-11-24 18.52 18.79 18.52 18.79 0.0M
2023-11-22 18.70 18.85 18.46 18.48 0.1M
2023-11-21 18.54 18.65 18.38 18.49 0.1M
2023-11-20 18.65 19.05 18.55 18.64 0.2M
2023-11-17 18.49 18.78 18.31 18.59 0.3M
2023-11-16 18.35 18.60 18.35 18.51 0.1M
2023-11-15 18.87 19.02 18.50 18.55 0.1M
2023-11-14 19.00 19.24 18.83 18.91 0.2M
2023-11-13 18.47 18.63 18.37 18.55 0.1M
2023-11-10 18.42 18.65 18.21 18.54 0.1M
2023-11-09 18.79 18.79 18.42 18.44 0.2M
2023-11-08 18.50 18.61 18.39 18.51 0.2M
2023-11-07 18.08 18.56 18.08 18.51 0.2M
2023-11-06 17.60 18.17 17.52 18.16 0.4M
2023-11-03 17.03 17.74 16.91 17.66 0.2M
2023-11-02 16.16 17.48 14.89 16.77 0.3M
2023-11-01 16.40 16.60 15.38 15.88 0.4M
2023-10-31 16.11 16.54 16.11 16.42 0.2M
2023-10-30 16.01 16.18 15.33 16.11 0.4M
2023-10-27 16.63 16.72 15.75 15.80 0.4M
2023-10-26 16.68 16.84 16.57 16.59 0.2M
2023-10-25 16.88 17.17 16.55 16.57 0.2M
2023-10-24 16.68 17.06 16.68 17.02 0.2M
2023-10-23 16.54 16.85 16.52 16.58 0.3M
2023-10-20 16.87 16.87 16.46 16.72 0.2M
2023-10-19 17.38 17.44 17.09 17.11 0.2M
2023-10-18 17.54 17.68 17.33 17.37 0.2M
2023-10-17 17.08 17.73 17.08 17.65 0.2M
2023-10-16 16.98 17.29 16.98 17.22 0.2M
2023-10-13 17.05 17.06 16.62 16.82 0.1M
2023-10-12 17.63 17.63 17.26 17.28 0.2M
2023-10-11 17.39 17.65 17.26 17.65 0.2M
2023-10-10 17.31 17.73 17.18 17.38 0.2M
2023-10-09 17.13 17.48 17.13 17.21 0.1M
2023-10-06 16.97 17.64 16.97 17.34 0.3M
2023-10-05 16.66 17.14 16.52 17.08 0.2M
2023-10-04 16.43 17.00 16.43 16.74 0.2M
2023-10-03 16.69 16.74 16.32 16.55 0.2M
2023-10-02 16.92 17.06 16.76 16.88 0.2M
2023-09-29 16.83 17.14 16.80 17.06 0.2M
2023-09-28 16.54 16.86 16.52 16.60 0.1M
2023-09-27 16.43 16.68 16.34 16.59 0.2M
2023-09-26 16.78 16.87 16.30 16.30 0.2M
2023-09-25 17.15 17.30 16.74 16.90 0.2M
2023-09-22 17.10 17.36 17.07 17.26 0.1M
2023-09-21 16.91 17.24 16.85 17.03 0.1M
2023-09-20 17.17 17.54 17.08 17.08 0.1M
2023-09-19 17.18 17.50 17.09 17.10 0.3M
2023-09-18 17.03 17.51 17.03 17.23 0.3M
2023-09-15 16.95 17.15 16.80 17.10 0.4M
2023-09-14 16.51 17.14 16.51 17.00 0.3M
2023-09-13 16.50 16.54 16.06 16.50 0.3M
2023-09-12 16.75 16.80 16.50 16.51 0.1M
2023-09-11 16.99 17.18 16.84 16.87 0.2M
2023-09-08 16.31 16.55 16.22 16.50 0.1M
2023-09-07 16.83 16.83 16.13 16.37 0.2M
2023-09-06 17.37 17.53 16.86 16.87 0.1M
2023-09-05 17.43 17.51 17.15 17.46 0.1M
2023-09-01 17.78 18.00 17.50 17.56 0.1M
2023-08-31 17.70 17.93 17.62 17.71 0.1M
2023-08-30 17.41 17.77 17.41 17.64 0.1M
2023-08-29 17.07 17.52 17.01 17.48 0.0M
2023-08-28 17.24 17.43 17.09 17.15 0.0M
2023-08-25 17.09 17.32 17.00 17.16 0.0M
2023-08-24 17.36 17.49 16.95 17.06 0.1M
2023-08-23 17.52 17.56 17.25 17.35 0.1M
2023-08-22 18.08 18.10 17.33 17.36 0.1M
2023-08-21 18.03 18.09 17.79 17.90 0.1M
2023-08-18 17.82 18.20 17.82 18.00 0.1M
2023-08-17 18.01 18.13 17.92 17.97 0.1M
2023-08-16 18.31 18.43 18.01 18.02 0.1M
2023-08-15 18.50 18.67 18.32 18.33 0.1M
2023-08-14 18.53 18.88 18.53 18.63 0.1M
2023-08-11 18.60 18.92 18.52 18.65 0.1M
2023-08-10 18.40 18.66 18.23 18.65 0.1M
2023-08-09 18.59 18.60 18.18 18.24 0.1M
2023-08-08 18.62 18.67 18.06 18.65 0.1M
2023-08-07 18.40 19.03 18.19 18.96 0.1M
2023-08-04 17.73 18.48 17.66 18.41 0.1M
2023-08-03 16.86 17.68 16.40 17.68 0.2M
2023-08-02 18.00 18.76 16.21 17.01 0.5M
2023-08-01 22.20 22.40 22.02 22.33 0.1M
2023-07-31 22.31 22.40 22.23 22.34 0.1M
2023-07-28 22.07 22.37 22.06 22.18 0.1M
2023-07-27 22.40 22.40 21.85 21.94 0.1M
2023-07-26 21.98 22.29 21.98 22.26 0.1M
2023-07-25 21.79 22.14 21.79 22.07 0.1M
2023-07-24 21.74 21.84 21.47 21.67 0.1M
2023-07-21 22.16 22.28 21.70 21.75 0.1M
2023-07-20 22.37 22.49 21.78 21.98 0.1M
2023-07-19 22.66 22.66 22.13 22.44 0.1M
2023-07-18 22.53 22.67 22.38 22.50 0.1M
2023-07-17 22.10 22.69 22.10 22.47 0.1M
2023-07-14 21.93 22.02 21.76 22.01 0.1M
2023-07-13 21.75 22.26 21.69 21.85 0.3M
2023-07-12 21.35 21.80 21.26 21.78 0.1M
2023-07-11 21.14 21.41 21.03 21.30 0.1M
2023-07-10 20.86 21.16 20.86 21.04 0.3M
2023-07-07 20.61 21.03 20.61 20.91 0.1M
2023-07-06 20.66 20.85 20.47 20.69 0.1M
2023-07-05 20.57 20.94 20.57 20.93 0.2M
2023-07-03 20.69 20.76 20.40 20.69 0.1M
2023-06-30 20.75 20.95 20.70 20.80 0.1M
2023-06-29 20.19 20.75 20.15 20.72 0.2M
2023-06-28 19.79 20.17 19.78 20.15 0.1M
2023-06-27 19.88 20.07 19.68 19.77 0.1M
2023-06-26 19.69 20.11 19.49 19.86 0.2M
2023-06-23 19.94 20.40 19.49 19.75 0.9M
2023-06-22 20.44 20.65 20.17 20.22 0.1M
2023-06-21 20.26 20.62 20.19 20.60 0.3M
2023-06-20 20.50 20.70 20.00 20.43 0.3M
2023-06-16 20.60 20.75 20.16 20.55 0.4M
2023-06-15 20.24 20.64 20.21 20.54 0.3M
2023-06-14 20.28 20.64 20.13 20.32 0.3M
2023-06-13 20.66 20.93 20.12 20.24 0.2M
2023-06-12 20.26 20.88 20.13 20.61 0.2M
2023-06-09 20.30 20.56 20.11 20.22 0.1M
2023-06-08 20.37 20.51 20.07 20.23 0.1M
2023-06-07 20.59 21.04 20.27 20.35 0.2M
2023-06-06 20.05 20.60 20.05 20.58 0.1M
2023-06-05 20.31 20.62 20.15 20.21 0.2M
2023-06-02 19.99 20.42 19.72 20.40 0.1M
2023-06-01 19.24 20.00 19.24 19.95 0.1M
2023-05-31 19.05 19.50 18.93 19.50 0.5M
2023-05-30 19.40 19.44 18.98 19.06 0.1M
2023-05-26 18.96 19.41 18.96 19.29 0.1M
2023-05-25 19.14 19.14 18.82 18.97 0.1M
2023-05-24 18.88 19.39 18.86 18.98 0.2M
2023-05-23 19.17 19.42 18.89 19.07 0.2M
2023-05-22 18.55 19.40 18.55 19.26 0.3M
2023-05-19 18.12 18.51 18.00 18.44 0.1M
2023-05-18 17.18 18.00 17.18 17.97 0.1M
2023-05-17 16.73 17.32 16.44 17.26 0.1M
2023-05-16 16.90 16.94 16.60 16.75 0.1M
2023-05-15 16.40 17.15 16.40 17.04 0.2M
2023-05-12 16.46 16.57 16.34 16.43 0.1M
2023-05-11 16.20 16.54 16.11 16.52 0.1M
2023-05-10 16.13 16.29 15.97 16.27 0.0M
2023-05-09 16.00 16.18 15.89 16.03 0.1M
2023-05-08 15.70 16.33 15.50 16.04 0.1M
2023-05-05 15.37 15.86 15.33 15.80 0.1M
2023-05-04 15.19 15.43 14.99 15.40 0.2M
2023-05-03 13.66 15.81 13.62 15.30 0.4M
2023-05-02 15.11 15.11 14.18 14.35 0.1M
2023-05-01 14.97 15.19 14.93 15.11 0.1M
2023-04-28 14.84 15.08 14.76 14.94 0.0M
2023-04-27 14.72 14.95 14.72 14.95 0.0M
2023-04-26 14.86 14.92 14.62 14.74 0.1M
2023-04-25 14.95 15.03 14.83 14.86 0.1M
2023-04-24 15.17 15.28 15.00 15.13 0.0M
2023-04-21 15.16 15.49 15.15 15.27 0.1M
2023-04-20 15.29 15.50 14.99 15.09 0.1M
2023-04-19 15.74 15.97 15.63 15.85 0.1M
2023-04-18 16.02 16.05 15.72 15.84 0.1M
2023-04-17 15.98 16.07 15.71 15.93 0.1M
2023-04-14 16.21 16.30 15.97 16.00 0.1M
2023-04-13 15.99 16.32 15.96 16.32 0.1M
2023-04-12 16.53 16.53 15.92 16.00 0.1M
2023-04-11 16.80 16.80 16.23 16.39 0.1M
2023-04-10 16.75 16.93 16.58 16.87 0.2M
2023-04-06 16.89 16.93 16.75 16.84 0.0M
2023-04-05 16.95 17.05 16.48 16.81 0.1M
2023-04-04 17.24 17.27 16.98 17.08 0.0M
2023-04-03 17.25 17.25 16.79 17.15 0.1M
2023-03-31 16.95 17.39 16.95 17.30 0.1M
2023-03-30 16.90 17.09 16.75 16.86 0.0M
2023-03-29 16.66 16.86 16.51 16.82 0.0M
2023-03-28 16.43 16.99 16.41 16.58 0.1M
2023-03-27 16.25 16.66 16.25 16.47 0.1M
2023-03-24 16.09 16.20 15.98 16.20 0.1M
2023-03-23 16.05 16.37 16.03 16.14 0.1M
2023-03-22 16.20 16.44 15.95 15.98 0.0M
2023-03-21 15.94 16.26 15.94 16.18 0.1M
2023-03-20 16.26 16.37 15.75 15.78 0.1M
2023-03-17 16.18 16.29 15.87 16.18 0.2M
2023-03-16 16.01 16.36 15.91 16.15 0.1M
2023-03-15 15.84 16.21 15.79 16.13 0.1M
2023-03-14 16.31 16.45 16.06 16.11 0.1M
2023-03-13 15.62 16.08 15.40 15.91 0.1M
2023-03-10 16.33 16.45 15.78 15.95 0.1M
2023-03-09 16.62 16.89 16.27 16.53 0.1M
2023-03-08 16.06 16.63 16.05 16.58 0.1M
2023-03-07 15.97 16.15 15.71 16.08 0.1M
2023-03-06 16.28 16.28 16.01 16.11 0.1M
2023-03-03 15.78 16.37 15.78 16.28 0.1M
2023-03-02 15.38 15.96 15.30 15.73 0.1M
2023-03-01 15.66 16.11 15.28 15.62 0.2M
2023-02-28 15.83 16.07 15.75 15.76 0.2M
2023-02-27 15.89 16.05 15.68 15.92 0.2M
2023-02-24 16.16 16.29 15.58 15.70 0.1M
2023-02-23 16.60 16.60 16.24 16.37 0.0M
2023-02-22 16.62 16.63 16.32 16.41 0.1M
2023-02-21 16.73 16.73 16.38 16.52 0.1M
2023-02-17 17.31 17.31 16.85 16.98 0.1M
2023-02-16 17.31 17.53 17.15 17.31 0.1M
2023-02-15 17.15 17.54 17.06 17.46 0.1M
2023-02-14 16.87 17.33 16.81 17.21 0.1M
2023-02-13 16.64 17.05 16.60 16.92 0.1M
2023-02-10 16.54 16.71 16.40 16.61 0.1M
2023-02-09 17.01 17.23 16.61 16.68 0.1M
2023-02-08 17.20 17.28 16.86 16.89 0.0M
2023-02-07 17.04 17.24 16.75 17.20 0.1M
2023-02-06 17.02 17.41 16.90 17.10 0.1M
2023-02-03 17.07 17.18 16.78 16.98 0.1M
2023-02-02 16.70 17.68 16.69 17.26 0.2M
2023-02-01 15.82 16.58 15.82 16.55 0.2M
2023-01-31 16.01 16.23 15.77 15.88 0.2M
2023-01-30 15.65 16.10 15.57 15.96 0.2M
2023-01-27 15.55 15.85 15.38 15.78 0.1M
2023-01-26 15.90 15.90 15.51 15.57 0.2M
2023-01-25 15.32 15.83 15.16 15.81 0.1M
2023-01-24 15.84 15.99 15.49 15.53 0.1M
2023-01-23 16.57 16.70 15.94 16.02 0.2M
2023-01-20 16.18 16.52 16.02 16.50 0.1M
2023-01-19 15.90 16.11 15.84 16.07 0.1M
2023-01-18 15.61 15.98 15.46 15.98 0.1M
2023-01-17 15.44 15.62 15.28 15.55 0.1M
2023-01-13 15.13 15.52 15.13 15.35 0.1M
2023-01-12 14.77 15.35 14.62 15.32 0.1M
2023-01-11 13.98 14.76 13.41 14.75 0.3M
2023-01-10 14.61 15.07 14.25 15.00 0.1M
2023-01-09 14.52 14.89 14.50 14.75 0.2M
2023-01-06 13.99 14.37 13.85 14.36 0.1M
2023-01-05 13.93 14.11 13.83 13.99 0.1M
2023-01-04 14.04 14.36 13.97 14.17 0.2M
2023-01-03 13.77 14.10 13.59 14.09 0.1M