MiNK Therapeutics, Inc. (INKT)
NASDAQ: INKT · Real-Time Price · USD
11.15
-0.17 (-1.50%)
At close: Dec 31, 2025, 4:00 PM EST
10.83
-0.32 (-2.83%)
After-hours: Dec 31, 2025, 7:39 PM EST
MiNK Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |