MiNK Therapeutics, Inc. (INKT)
NASDAQ: INKT · Real-Time Price · USD
14.40
-0.25 (-1.71%)
At close: Sep 12, 2025, 4:00 PM EDT
14.30
-0.10 (-0.69%)
After-hours: Sep 12, 2025, 7:42 PM EDT
MiNK Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 10, 2025 | 15.17 | 15.95 | 14.97 | 15.29 | 15.29 | -0.46% | 62,574 |
| Sep 9, 2025 | 15.50 | 16.01 | 14.95 | 15.36 | 15.36 | -2.97% | 38,617 |
| Sep 8, 2025 | 14.79 | 16.20 | 14.79 | 15.83 | 15.83 | 6.96% | 69,498 |
| Sep 5, 2025 | 13.76 | 15.26 | 13.40 | 14.80 | 14.80 | 7.64% | 51,639 |
| Sep 4, 2025 | 13.86 | 14.45 | 13.11 | 13.75 | 13.75 | -2.31% | 52,369 |
| Sep 3, 2025 | 14.15 | 14.94 | 13.86 | 14.08 | 14.08 | 1.55% | 71,982 |
| Sep 2, 2025 | 14.58 | 15.26 | 13.54 | 13.86 | 13.86 | -2.67% | 37,752 |
| Aug 29, 2025 | 14.79 | 15.12 | 14.14 | 14.24 | 14.24 | -3.91% | 53,453 |
| Aug 28, 2025 | 16.30 | 16.30 | 14.75 | 14.82 | 14.82 | -7.26% | 40,171 |
| Aug 27, 2025 | 15.27 | 16.15 | 15.15 | 15.98 | 15.98 | 5.48% | 43,982 |
| Aug 26, 2025 | 14.43 | 15.48 | 14.41 | 15.15 | 15.15 | 3.98% | 32,999 |
| Aug 25, 2025 | 14.82 | 15.66 | 14.57 | 14.57 | 14.57 | -2.21% | 17,499 |
| Aug 22, 2025 | 14.95 | 15.64 | 14.76 | 14.90 | 14.90 | -0.33% | 39,132 |
| Aug 21, 2025 | 14.35 | 15.48 | 14.35 | 14.95 | 14.95 | 3.32% | 29,598 |
| Aug 20, 2025 | 14.75 | 15.24 | 14.25 | 14.47 | 14.47 | -1.56% | 41,674 |
| Aug 19, 2025 | 14.53 | 15.48 | 14.31 | 14.70 | 14.70 | 0.55% | 100,571 |
| Aug 18, 2025 | 14.55 | 15.00 | 13.90 | 14.62 | 14.62 | -1.95% | 86,809 |
| Aug 15, 2025 | 17.49 | 18.17 | 14.91 | 14.91 | 14.91 | -2.68% | 189,209 |
| Aug 14, 2025 | 13.10 | 15.98 | 13.10 | 15.32 | 15.32 | -12.46% | 275,846 |
| Aug 13, 2025 | 14.47 | 18.00 | 14.22 | 17.50 | 17.50 | 23.24% | 307,571 |
| Aug 12, 2025 | 11.86 | 14.29 | 11.71 | 14.20 | 14.20 | 16.20% | 158,141 |
| Aug 11, 2025 | 12.02 | 12.34 | 11.70 | 12.22 | 12.22 | 1.33% | 63,877 |
| Aug 8, 2025 | 12.66 | 12.89 | 11.60 | 12.06 | 12.06 | -4.74% | 176,210 |
| Aug 7, 2025 | 13.01 | 13.33 | 12.30 | 12.66 | 12.66 | -3.06% | 124,773 |
| Aug 6, 2025 | 14.52 | 14.67 | 12.78 | 13.06 | 13.06 | -10.12% | 128,300 |
| Aug 5, 2025 | 12.69 | 14.90 | 12.69 | 14.53 | 14.53 | 9.91% | 219,403 |
| Aug 4, 2025 | 15.12 | 15.21 | 13.22 | 13.22 | 13.22 | -10.19% | 321,986 |
| Aug 1, 2025 | 16.05 | 16.05 | 14.36 | 14.72 | 14.72 | -2.90% | 83,603 |
| Jul 31, 2025 | 16.00 | 16.94 | 15.08 | 15.16 | 15.16 | -8.34% | 179,846 |
| Jul 30, 2025 | 16.50 | 17.68 | 16.40 | 16.54 | 16.54 | -0.96% | 135,274 |
| Jul 29, 2025 | 18.43 | 19.08 | 16.02 | 16.70 | 16.70 | -10.74% | 155,739 |
| Jul 28, 2025 | 18.67 | 19.61 | 18.38 | 18.71 | 18.71 | 0.81% | 333,159 |
| Jul 25, 2025 | 18.79 | 20.25 | 18.56 | 18.56 | 18.56 | -2.32% | 125,003 |
| Jul 24, 2025 | 19.27 | 20.00 | 18.54 | 19.00 | 19.00 | -5.28% | 139,307 |
| Jul 23, 2025 | 20.93 | 21.50 | 19.40 | 20.06 | 20.06 | -4.70% | 184,692 |
| Jul 22, 2025 | 20.57 | 21.45 | 19.72 | 21.05 | 21.05 | 6.31% | 212,955 |
| Jul 21, 2025 | 21.50 | 22.34 | 18.67 | 19.80 | 19.80 | -2.51% | 518,674 |
| Jul 18, 2025 | 23.21 | 24.00 | 20.14 | 20.31 | 20.31 | -12.65% | 683,191 |
| Jul 17, 2025 | 23.98 | 30.30 | 23.20 | 23.25 | 23.25 | 0.61% | 1,859,853 |
| Jul 16, 2025 | 28.43 | 30.64 | 23.11 | 23.11 | 23.11 | -17.49% | 885,507 |
| Jul 15, 2025 | 32.90 | 34.50 | 27.52 | 28.01 | 28.01 | -31.03% | 1,478,635 |
| Jul 14, 2025 | 42.01 | 52.50 | 33.62 | 40.61 | 40.61 | -36.71% | 5,049,827 |
| Jul 11, 2025 | 21.07 | 76.00 | 20.20 | 64.17 | 64.17 | 730.14% | 47,381,925 |
| Jul 10, 2025 | 7.52 | 7.80 | 7.52 | 7.73 | 7.73 | 6.15% | 2,666 |
| Jul 9, 2025 | 7.38 | 7.88 | 7.28 | 7.28 | 7.28 | 1.14% | 2,940 |
| Jul 8, 2025 | 7.50 | 7.50 | 7.20 | 7.20 | 7.20 | 2.71% | 2,056 |
| Jul 7, 2025 | 7.52 | 7.52 | 7.01 | 7.01 | 7.01 | -3.06% | 2,370 |
| Jul 3, 2025 | 7.05 | 7.55 | 6.80 | 7.23 | 7.23 | 0.85% | 3,359 |