MiNK Therapeutics, Inc. (INKT)
NASDAQ: INKT · Real-Time Price · USD
11.02
-0.29 (-2.56%)
At close: Nov 19, 2025, 4:00 PM EST
11.24
+0.22 (2.00%)
After-hours: Nov 19, 2025, 7:53 PM EST
MiNK Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 14.05 | 14.49 | 13.95 | 14.09 | 14.09 | 0.64% | 17,913 |
| Oct 10, 2025 | 14.62 | 14.85 | 13.85 | 14.00 | 14.00 | -3.78% | 37,768 |
| Oct 9, 2025 | 14.60 | 15.00 | 14.54 | 14.55 | 14.55 | -0.27% | 39,129 |
| Oct 8, 2025 | 14.36 | 15.35 | 14.32 | 14.59 | 14.59 | -2.08% | 31,762 |
| Oct 7, 2025 | 15.08 | 15.18 | 14.10 | 14.90 | 14.90 | -1.91% | 37,833 |
| Oct 6, 2025 | 14.94 | 16.00 | 14.94 | 15.19 | 15.19 | 1.17% | 32,855 |
| Oct 3, 2025 | 14.87 | 15.42 | 14.56 | 15.02 | 15.02 | -2.88% | 31,421 |
| Oct 2, 2025 | 14.65 | 15.55 | 14.30 | 15.46 | 15.46 | 5.46% | 37,181 |
| Oct 1, 2025 | 13.55 | 14.98 | 13.55 | 14.66 | 14.66 | 4.71% | 36,988 |
| Sep 30, 2025 | 13.70 | 14.05 | 13.53 | 14.00 | 14.00 | 2.19% | 36,729 |
| Sep 29, 2025 | 14.13 | 14.39 | 13.70 | 13.70 | 13.70 | -1.86% | 21,601 |
| Sep 26, 2025 | 14.30 | 14.80 | 13.62 | 13.96 | 13.96 | 2.57% | 58,668 |
| Sep 25, 2025 | 14.70 | 14.92 | 13.61 | 13.61 | 13.61 | -5.09% | 44,471 |
| Sep 24, 2025 | 14.89 | 15.38 | 14.32 | 14.34 | 14.34 | -3.89% | 24,837 |
| Sep 23, 2025 | 15.95 | 16.84 | 14.82 | 14.92 | 14.92 | -8.47% | 55,108 |
| Sep 22, 2025 | 15.05 | 16.98 | 15.05 | 16.30 | 16.30 | 8.02% | 113,893 |
| Sep 19, 2025 | 15.92 | 15.92 | 14.62 | 15.09 | 15.09 | -1.69% | 44,207 |
| Sep 18, 2025 | 14.41 | 15.58 | 14.41 | 15.35 | 15.35 | 7.79% | 42,471 |
| Sep 17, 2025 | 14.45 | 15.09 | 14.24 | 14.24 | 14.24 | -2.40% | 32,754 |
| Sep 16, 2025 | 14.27 | 14.68 | 14.00 | 14.59 | 14.59 | 2.24% | 22,131 |
| Sep 15, 2025 | 14.29 | 14.51 | 14.00 | 14.27 | 14.27 | -0.90% | 28,793 |
| Sep 12, 2025 | 14.65 | 14.98 | 14.10 | 14.40 | 14.40 | -1.71% | 37,094 |
| Sep 11, 2025 | 15.34 | 15.56 | 14.65 | 14.65 | 14.65 | -4.19% | 30,613 |