MiNK Therapeutics, Inc. (INKT)
NASDAQ: INKT · Real-Time Price · USD
10.88
-0.26 (-2.33%)
Apr 28, 2026, 4:00 PM EDT - Market closed
MiNK Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.82 | 10.94 | 10.61 | 10.88 | 10.88 | -2.33% | 14,559 |
| Apr 27, 2026 | 10.95 | 11.17 | 10.64 | 11.14 | 11.14 | 1.74% | 14,022 |
| Apr 24, 2026 | 10.72 | 11.51 | 10.43 | 10.95 | 10.95 | 2.05% | 34,741 |
| Apr 23, 2026 | 11.22 | 11.35 | 10.60 | 10.73 | 10.73 | -5.38% | 44,552 |
| Apr 22, 2026 | 11.90 | 11.96 | 11.33 | 11.34 | 11.34 | -3.41% | 33,441 |
| Apr 21, 2026 | 12.93 | 12.93 | 11.70 | 11.74 | 11.74 | -8.42% | 61,170 |
| Apr 20, 2026 | 13.69 | 13.69 | 12.42 | 12.82 | 12.82 | -9.78% | 90,900 |
| Apr 17, 2026 | 14.22 | 14.88 | 13.01 | 14.21 | 14.21 | 0.57% | 147,154 |
| Apr 16, 2026 | 12.88 | 14.43 | 12.88 | 14.13 | 14.13 | 9.20% | 96,521 |
| Apr 15, 2026 | 13.60 | 13.75 | 12.47 | 12.94 | 12.94 | -4.22% | 61,915 |
| Apr 14, 2026 | 11.75 | 13.84 | 11.75 | 13.51 | 13.51 | 16.87% | 117,153 |
| Apr 13, 2026 | 11.26 | 11.95 | 10.90 | 11.56 | 11.56 | 4.71% | 27,650 |
| Apr 10, 2026 | 11.49 | 11.60 | 11.00 | 11.04 | 11.04 | -3.75% | 20,838 |
| Apr 9, 2026 | 10.97 | 11.47 | 10.95 | 11.47 | 11.47 | 2.87% | 20,054 |
| Apr 8, 2026 | 11.70 | 11.79 | 11.00 | 11.15 | 11.15 | -3.88% | 46,980 |
| Apr 7, 2026 | 11.25 | 11.69 | 11.22 | 11.60 | 11.60 | 1.40% | 40,204 |
| Apr 6, 2026 | 10.77 | 12.34 | 10.75 | 11.44 | 11.44 | 7.02% | 89,469 |
| Apr 2, 2026 | 10.47 | 10.73 | 10.24 | 10.69 | 10.69 | 1.14% | 35,868 |
| Apr 1, 2026 | 11.77 | 11.77 | 10.35 | 10.57 | 10.57 | 0.38% | 55,993 |
| Mar 31, 2026 | 10.58 | 11.05 | 9.97 | 10.53 | 10.53 | 0.10% | 84,309 |
| Mar 30, 2026 | 11.49 | 11.51 | 10.50 | 10.52 | 10.52 | -4.54% | 83,247 |
| Mar 27, 2026 | 9.76 | 11.94 | 9.76 | 11.02 | 11.02 | 14.43% | 229,857 |
| Mar 26, 2026 | 8.95 | 9.97 | 8.72 | 9.63 | 9.63 | 5.53% | 64,515 |
| Mar 25, 2026 | 8.74 | 9.19 | 8.58 | 9.13 | 9.13 | 6.60% | 36,784 |
| Mar 24, 2026 | 8.98 | 9.08 | 8.48 | 8.56 | 8.56 | -2.95% | 40,930 |
| Mar 23, 2026 | 9.03 | 9.33 | 8.56 | 8.82 | 8.82 | -6.27% | 73,359 |
| Mar 20, 2026 | 9.50 | 9.61 | 9.28 | 9.41 | 9.41 | -3.39% | 28,289 |
| Mar 19, 2026 | 9.25 | 9.74 | 8.86 | 9.74 | 9.74 | 2.96% | 50,404 |
| Mar 18, 2026 | 9.54 | 10.00 | 9.25 | 9.46 | 9.46 | -1.15% | 62,703 |
| Mar 17, 2026 | 9.10 | 10.12 | 9.10 | 9.57 | 9.57 | 4.93% | 79,852 |
| Mar 16, 2026 | 9.60 | 10.06 | 9.02 | 9.12 | 9.12 | -6.37% | 110,632 |
| Mar 13, 2026 | 10.00 | 10.17 | 9.50 | 9.74 | 9.74 | -5.25% | 112,642 |
| Mar 12, 2026 | 10.39 | 10.79 | 10.28 | 10.28 | 10.28 | -8.05% | 141,011 |
| Mar 11, 2026 | 11.62 | 11.68 | 10.68 | 11.18 | 11.18 | -17.25% | 392,034 |
| Mar 10, 2026 | 15.71 | 16.93 | 12.70 | 13.51 | 13.51 | 29.28% | 15,907,977 |
| Mar 9, 2026 | 10.23 | 10.62 | 10.23 | 10.45 | 10.45 | 1.65% | 6,596 |
| 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 |