MiNK Therapeutics, Inc. (INKT)
NASDAQ: INKT · Real-Time Price · USD
10.72
+0.21 (2.00%)
At close: May 15, 2026, 4:00 PM EDT
10.07
-0.65 (-6.11%)
After-hours: May 15, 2026, 7:14 PM EDT
MiNK Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 11.09 | 11.49 | 10.18 | 10.72 | 10.72 | 2.00% | 36,268 |
| May 14, 2026 | 11.14 | 11.40 | 10.42 | 10.51 | 10.51 | -4.89% | 65,500 |
| May 13, 2026 | 11.35 | 11.53 | 10.95 | 11.05 | 11.05 | -3.16% | 33,919 |
| May 12, 2026 | 11.24 | 11.57 | 11.11 | 11.41 | 11.41 | 4.20% | 29,820 |
| May 11, 2026 | 11.01 | 11.76 | 10.95 | 10.95 | 10.95 | -0.82% | 45,401 |
| May 8, 2026 | 11.00 | 11.38 | 11.00 | 11.04 | 11.04 | -1.34% | 8,396 |
| May 7, 2026 | 11.23 | 11.23 | 10.97 | 11.19 | 11.19 | -0.18% | 10,323 |
| May 6, 2026 | 11.50 | 11.56 | 11.00 | 11.21 | 11.21 | -2.86% | 11,223 |
| May 5, 2026 | 11.88 | 12.15 | 11.32 | 11.54 | 11.54 | -0.52% | 15,633 |
| May 4, 2026 | 11.76 | 12.42 | 11.60 | 11.60 | 11.60 | -0.09% | 28,278 |
| May 1, 2026 | 11.91 | 11.93 | 11.50 | 11.61 | 11.61 | -4.84% | 19,848 |
| Apr 30, 2026 | 11.77 | 12.44 | 11.77 | 12.20 | 12.20 | 3.30% | 20,623 |
| Apr 29, 2026 | 10.87 | 11.90 | 10.71 | 11.81 | 11.81 | 8.55% | 53,527 |
| Apr 28, 2026 | 10.82 | 10.94 | 10.61 | 10.88 | 10.88 | -2.33% | 14,695 |
| Apr 27, 2026 | 10.95 | 11.17 | 10.64 | 11.14 | 11.14 | 1.74% | 14,197 |
| Apr 24, 2026 | 10.72 | 11.51 | 10.43 | 10.95 | 10.95 | 2.05% | 34,901 |
| Apr 23, 2026 | 11.22 | 11.35 | 10.60 | 10.73 | 10.73 | -5.38% | 44,683 |
| Apr 22, 2026 | 11.90 | 11.96 | 11.33 | 11.34 | 11.34 | -3.41% | 33,448 |
| Apr 21, 2026 | 12.93 | 12.93 | 11.70 | 11.74 | 11.74 | -8.42% | 61,220 |
| Apr 20, 2026 | 13.69 | 13.69 | 12.42 | 12.82 | 12.82 | -9.78% | 91,016 |
| Apr 17, 2026 | 14.22 | 14.88 | 13.01 | 14.21 | 14.21 | 0.57% | 152,145 |
| Apr 16, 2026 | 12.88 | 14.43 | 12.88 | 14.13 | 14.13 | 9.20% | 103,691 |
| Apr 15, 2026 | 13.60 | 13.75 | 12.47 | 12.94 | 12.94 | -4.22% | 62,171 |
| Apr 14, 2026 | 11.75 | 13.84 | 11.75 | 13.51 | 13.51 | 16.87% | 118,617 |
| Apr 13, 2026 | 11.26 | 11.95 | 10.90 | 11.56 | 11.56 | 4.71% | 28,143 |
| Apr 10, 2026 | 11.49 | 11.60 | 11.00 | 11.04 | 11.04 | -3.75% | 21,535 |
| Apr 9, 2026 | 10.97 | 11.47 | 10.95 | 11.47 | 11.47 | 2.87% | 20,568 |
| Apr 8, 2026 | 11.70 | 11.79 | 11.00 | 11.15 | 11.15 | -3.88% | 47,002 |
| Apr 7, 2026 | 11.25 | 11.69 | 11.22 | 11.60 | 11.60 | 1.40% | 40,676 |
| 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 |