MiNK Therapeutics, Inc. (INKT)
NASDAQ: INKT · Real-Time Price · USD
11.78
-0.47 (-3.84%)
At close: Jan 30, 2026, 4:00 PM EST
11.85
+0.07 (0.59%)
After-hours: Jan 30, 2026, 6:19 PM EST
MiNK Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 11.96 | 12.17 | 11.78 | 11.78 | 11.78 | -3.80% | 19,872 |
| Jan 29, 2026 | 12.74 | 12.74 | 11.94 | 12.25 | 12.25 | -2.35% | 18,077 |
| Jan 28, 2026 | 12.42 | 12.90 | 12.41 | 12.54 | 12.54 | -2.26% | 11,833 |
| Jan 27, 2026 | 12.49 | 12.83 | 12.49 | 12.83 | 12.83 | 0.39% | 9,597 |
| Jan 26, 2026 | 12.15 | 12.78 | 12.11 | 12.78 | 12.78 | 2.24% | 13,180 |
| 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% | 8,875 |
| Jan 21, 2026 | 12.09 | 12.35 | 11.91 | 12.28 | 12.28 | 3.89% | 7,804 |
| Jan 20, 2026 | 11.95 | 12.28 | 11.82 | 11.82 | 11.82 | -1.17% | 10,442 |
| Jan 16, 2026 | 11.82 | 12.06 | 11.63 | 11.96 | 11.96 | 1.10% | 4,148 |
| 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% | 3,968 |
| Jan 13, 2026 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | -1.67% | 10,148 |
| 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 | - | 12,054 |
| Jan 8, 2026 | 12.49 | 12.49 | 12.24 | 12.40 | 12.40 | -1.70% | 10,269 |
| Jan 7, 2026 | 12.10 | 12.62 | 12.10 | 12.62 | 12.62 | 4.78% | 14,857 |
| Jan 6, 2026 | 12.06 | 12.18 | 11.85 | 12.04 | 12.04 | -0.17% | 5,745 |
| Jan 5, 2026 | 10.98 | 12.12 | 10.98 | 12.06 | 12.06 | 8.45% | 10,542 |
| Jan 2, 2026 | 10.99 | 11.29 | 10.88 | 11.12 | 11.12 | -0.27% | 6,757 |
| Dec 31, 2025 | 11.19 | 11.37 | 11.07 | 11.15 | 11.15 | -1.50% | 8,524 |
| Dec 30, 2025 | 10.97 | 11.67 | 10.84 | 11.32 | 11.32 | -6.60% | 21,615 |
| Dec 29, 2025 | 11.71 | 12.14 | 11.70 | 12.12 | 12.12 | 1.42% | 17,951 |
| Dec 26, 2025 | 11.99 | 12.15 | 11.80 | 11.95 | 11.95 | 0.42% | 6,782 |
| 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% | 14,074 |
| Dec 22, 2025 | 12.15 | 12.27 | 11.66 | 11.66 | 11.66 | 0.60% | 8,201 |
| Dec 19, 2025 | 11.59 | 11.91 | 10.99 | 11.59 | 11.59 | 0.52% | 32,031 |
| 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 |