MiNK Therapeutics, Inc. (INKT)
NASDAQ: INKT · Real-Time Price · USD
10.56
+0.28 (2.72%)
Mar 9, 2026, 4:00 PM EDT - Market closed
MiNK Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.23 | 10.62 | 10.23 | 10.31 | - | 0.29% | 4,640 |
| Mar 6, 2026 | 10.61 | 10.73 | 10.17 | 10.28 | 10.28 | -6.12% | 6,221 |
| Mar 5, 2026 | 10.92 | 10.95 | 10.53 | 10.95 | 10.95 | 0.37% | 3,954 |
| Mar 4, 2026 | 10.64 | 10.93 | 10.64 | 10.91 | 10.91 | 2.54% | 1,706 |
| Mar 3, 2026 | 10.68 | 10.83 | 10.60 | 10.64 | 10.64 | -2.39% | 6,932 |
| Mar 2, 2026 | 10.72 | 11.04 | 10.72 | 10.90 | 10.90 | -0.46% | 4,289 |
| Feb 27, 2026 | 11.48 | 11.48 | 10.81 | 10.95 | 10.95 | -0.73% | 4,901 |
| Feb 26, 2026 | 11.34 | 11.37 | 10.99 | 11.03 | 11.03 | -4.06% | 2,654 |
| Feb 25, 2026 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | 0.24% | 6,584 |
| Feb 24, 2026 | 11.45 | 11.55 | 11.25 | 11.47 | 11.47 | 2.14% | 6,081 |
| Feb 23, 2026 | 11.16 | 11.65 | 11.16 | 11.23 | 11.23 | -1.23% | 3,056 |
| Feb 20, 2026 | 11.20 | 11.57 | 11.10 | 11.37 | 11.37 | 1.61% | 6,367 |
| Feb 19, 2026 | 11.00 | 11.36 | 11.00 | 11.19 | 11.19 | 1.73% | 4,630 |
| Feb 18, 2026 | 11.10 | 11.18 | 10.99 | 11.00 | 11.00 | -1.61% | 2,900 |
| Feb 17, 2026 | 11.03 | 11.18 | 10.96 | 11.18 | 11.18 | 1.27% | 6,099 |
| Feb 13, 2026 | 11.00 | 11.21 | 11.00 | 11.04 | 11.04 | - | 5,734 |
| Feb 12, 2026 | 11.22 | 11.27 | 10.99 | 11.04 | 11.04 | -0.09% | 6,213 |
| Feb 11, 2026 | 11.19 | 11.38 | 10.98 | 11.05 | 11.05 | -1.25% | 3,759 |
| Feb 10, 2026 | 11.45 | 11.46 | 11.01 | 11.19 | 11.19 | 1.63% | 4,134 |
| Feb 9, 2026 | 10.97 | 11.48 | 10.97 | 11.01 | 11.01 | 0.36% | 5,526 |
| Feb 6, 2026 | 11.19 | 11.35 | 10.83 | 10.97 | 10.97 | -0.45% | 12,703 |
| Feb 5, 2026 | 11.31 | 11.36 | 10.97 | 11.02 | 11.02 | -3.88% | 13,597 |
| Feb 4, 2026 | 11.17 | 11.47 | 11.17 | 11.47 | 11.47 | 2.18% | 10,271 |
| Feb 3, 2026 | 11.62 | 11.64 | 10.99 | 11.22 | 11.22 | -3.44% | 12,306 |
| Feb 2, 2026 | 11.75 | 11.75 | 11.51 | 11.62 | 11.62 | -1.36% | 8,238 |
| Jan 30, 2026 | 11.96 | 12.17 | 11.78 | 11.78 | 11.78 | -3.80% | 19,993 |
| Jan 29, 2026 | 12.74 | 12.74 | 11.94 | 12.25 | 12.25 | -2.35% | 18,190 |
| Jan 28, 2026 | 12.42 | 12.90 | 12.41 | 12.54 | 12.54 | -2.26% | 12,059 |
| Jan 27, 2026 | 12.49 | 12.83 | 12.49 | 12.83 | 12.83 | 0.39% | 11,219 |
| Jan 26, 2026 | 12.15 | 12.78 | 12.11 | 12.78 | 12.78 | 2.24% | 13,192 |
| Jan 23, 2026 | 12.12 | 12.52 | 11.56 | 12.50 | 12.50 | 1.13% | 14,022 |
| Jan 22, 2026 | 12.16 | 12.50 | 12.16 | 12.36 | 12.36 | 0.65% | 8,884 |
| Jan 21, 2026 | 12.09 | 12.35 | 11.91 | 12.28 | 12.28 | 3.89% | 7,807 |
| Jan 20, 2026 | 11.95 | 12.28 | 11.82 | 11.82 | 11.82 | -1.17% | 10,446 |
| Jan 16, 2026 | 11.82 | 12.06 | 11.63 | 11.96 | 11.96 | 1.10% | 4,176 |
| Jan 15, 2026 | 11.75 | 12.31 | 11.28 | 11.83 | 11.83 | 0.94% | 16,881 |
| Jan 14, 2026 | 11.70 | 11.80 | 11.42 | 11.72 | 11.72 | -0.68% | 4,018 |
| Jan 13, 2026 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | -1.67% | 10,150 |
| Jan 12, 2026 | 12.22 | 12.66 | 12.00 | 12.00 | 12.00 | -3.23% | 5,994 |
| Jan 9, 2026 | 12.65 | 12.65 | 12.31 | 12.40 | 12.40 | - | 12,055 |
| Jan 8, 2026 | 12.49 | 12.49 | 12.24 | 12.40 | 12.40 | -1.70% | 10,298 |
| Jan 7, 2026 | 12.10 | 12.62 | 12.10 | 12.62 | 12.62 | 4.78% | 14,868 |
| Jan 6, 2026 | 12.06 | 12.18 | 11.85 | 12.04 | 12.04 | -0.17% | 5,753 |
| Jan 5, 2026 | 10.98 | 12.12 | 10.98 | 12.06 | 12.06 | 8.45% | 10,558 |
| Jan 2, 2026 | 10.99 | 11.29 | 10.88 | 11.12 | 11.12 | -0.27% | 6,786 |
| Dec 31, 2025 | 11.19 | 11.37 | 11.07 | 11.15 | 11.15 | -1.50% | 8,602 |
| Dec 30, 2025 | 10.97 | 11.67 | 10.84 | 11.32 | 11.32 | -6.60% | 21,695 |
| Dec 29, 2025 | 11.71 | 12.14 | 11.70 | 12.12 | 12.12 | 1.42% | 29,971 |
| Dec 26, 2025 | 11.99 | 12.15 | 11.80 | 11.95 | 11.95 | 0.42% | 7,425 |
| Dec 24, 2025 | 12.31 | 12.31 | 11.88 | 11.90 | 11.90 | -1.16% | 37,990 |
| Dec 23, 2025 | 11.33 | 12.24 | 11.33 | 12.04 | 12.04 | 3.26% | 14,350 |
| Dec 22, 2025 | 12.15 | 12.27 | 11.66 | 11.66 | 11.66 | 0.60% | 9,637 |
| Dec 19, 2025 | 11.59 | 11.91 | 10.99 | 11.59 | 11.59 | 0.52% | 32,134 |
| Dec 18, 2025 | 11.93 | 11.93 | 11.50 | 11.53 | 11.53 | -1.54% | 7,889 |
| Dec 17, 2025 | 11.91 | 12.37 | 11.71 | 11.71 | 11.71 | -2.09% | 20,975 |
| Dec 16, 2025 | 12.13 | 12.68 | 11.55 | 11.96 | 11.96 | -1.81% | 42,701 |
| Dec 15, 2025 | 12.56 | 12.61 | 12.12 | 12.18 | 12.18 | -1.93% | 29,036 |
| Dec 12, 2025 | 12.69 | 12.83 | 12.25 | 12.42 | 12.42 | -1.04% | 11,398 |
| Dec 11, 2025 | 12.78 | 12.78 | 12.30 | 12.55 | 12.55 | -1.49% | 12,911 |
| Dec 10, 2025 | 13.17 | 13.34 | 12.36 | 12.74 | 12.74 | -1.92% | 26,367 |
| Dec 9, 2025 | 12.49 | 13.20 | 11.51 | 12.99 | 12.99 | 8.16% | 45,405 |
| Dec 8, 2025 | 11.62 | 12.14 | 11.48 | 12.01 | 12.01 | 4.43% | 12,686 |
| Dec 5, 2025 | 12.27 | 12.38 | 11.50 | 11.50 | 11.50 | -6.88% | 20,001 |
| Dec 4, 2025 | 10.92 | 12.50 | 10.51 | 12.35 | 12.35 | 12.99% | 36,624 |
| Dec 3, 2025 | 10.72 | 11.06 | 10.72 | 10.93 | 10.93 | 1.96% | 7,778 |
| Dec 2, 2025 | 10.77 | 11.10 | 10.72 | 10.72 | 10.72 | -3.34% | 7,361 |
| Dec 1, 2025 | 10.73 | 11.60 | 10.60 | 11.09 | 11.09 | 5.52% | 18,949 |
| Nov 28, 2025 | 11.39 | 11.39 | 10.51 | 10.51 | 10.51 | -5.82% | 12,922 |
| Nov 26, 2025 | 10.99 | 11.52 | 10.99 | 11.16 | 11.16 | 2.29% | 7,008 |
| Nov 25, 2025 | 10.71 | 11.26 | 10.54 | 10.91 | 10.91 | -1.00% | 18,007 |
| Nov 24, 2025 | 10.58 | 11.19 | 10.58 | 11.02 | 11.02 | 4.36% | 9,073 |
| Nov 21, 2025 | 10.61 | 11.30 | 10.51 | 10.56 | 10.56 | -2.94% | 18,877 |
| Nov 20, 2025 | 11.00 | 11.99 | 10.69 | 10.88 | 10.88 | -1.27% | 32,076 |
| Nov 19, 2025 | 11.48 | 11.59 | 10.75 | 11.02 | 11.02 | -2.56% | 13,063 |
| Nov 18, 2025 | 11.81 | 11.87 | 10.80 | 11.31 | 11.31 | -5.75% | 46,768 |
| Nov 17, 2025 | 12.90 | 12.90 | 12.00 | 12.00 | 12.00 | -5.88% | 22,978 |
| Nov 14, 2025 | 13.00 | 13.12 | 12.40 | 12.75 | 12.75 | -3.56% | 19,480 |
| Nov 13, 2025 | 13.91 | 14.15 | 13.09 | 13.22 | 13.22 | -3.36% | 18,917 |
| Nov 12, 2025 | 13.93 | 14.18 | 13.47 | 13.68 | 13.68 | 0.15% | 9,562 |
| Nov 11, 2025 | 14.19 | 14.19 | 13.56 | 13.66 | 13.66 | -0.83% | 7,976 |
| Nov 10, 2025 | 13.50 | 14.20 | 13.23 | 13.78 | 13.78 | 4.12% | 38,376 |
| Nov 7, 2025 | 13.65 | 13.75 | 13.13 | 13.23 | 13.23 | -3.15% | 26,429 |
| Nov 6, 2025 | 13.28 | 13.68 | 13.23 | 13.66 | 13.66 | 4.51% | 12,719 |
| Nov 5, 2025 | 12.94 | 14.00 | 12.75 | 13.07 | 13.07 | 2.03% | 28,737 |
| Nov 4, 2025 | 13.45 | 13.46 | 12.68 | 12.81 | 12.81 | -4.76% | 23,486 |
| Nov 3, 2025 | 14.25 | 14.25 | 13.35 | 13.45 | 13.45 | -4.20% | 24,841 |
| Oct 31, 2025 | 14.09 | 14.24 | 13.91 | 14.04 | 14.04 | 1.37% | 28,660 |
| Oct 30, 2025 | 14.21 | 14.35 | 13.61 | 13.85 | 13.85 | -1.14% | 30,365 |
| Oct 29, 2025 | 14.06 | 14.45 | 13.90 | 14.01 | 14.01 | -1.30% | 14,818 |
| Oct 28, 2025 | 14.34 | 14.41 | 14.01 | 14.20 | 14.20 | -2.37% | 10,079 |
| Oct 27, 2025 | 14.78 | 14.85 | 14.06 | 14.54 | 14.54 | -2.90% | 16,570 |
| Oct 24, 2025 | 14.40 | 15.25 | 14.01 | 14.98 | 14.98 | 5.76% | 30,429 |
| Oct 23, 2025 | 14.05 | 14.51 | 14.05 | 14.16 | 14.16 | 0.78% | 9,671 |
| Oct 22, 2025 | 14.87 | 14.97 | 14.00 | 14.05 | 14.05 | -5.51% | 15,918 |
| Oct 21, 2025 | 14.58 | 15.35 | 14.35 | 14.87 | 14.87 | 0.68% | 29,691 |
| Oct 20, 2025 | 14.23 | 14.84 | 14.18 | 14.77 | 14.77 | 5.50% | 29,278 |
| Oct 17, 2025 | 14.10 | 14.31 | 13.87 | 14.00 | 14.00 | -3.05% | 8,072 |
| Oct 16, 2025 | 14.76 | 15.00 | 14.40 | 14.44 | 14.44 | -2.30% | 22,804 |
| Oct 15, 2025 | 14.15 | 14.90 | 13.81 | 14.78 | 14.78 | 4.45% | 29,837 |
| Oct 14, 2025 | 14.03 | 14.27 | 13.92 | 14.15 | 14.15 | 0.43% | 59,156 |