MiNK Therapeutics, Inc. (INKT)
NASDAQ: INKT · Real-Time Price · USD
11.87
-0.88 (-6.90%)
At close: Jun 5, 2026, 4:00 PM EDT
11.40
-0.47 (-3.96%)
After-hours: Jun 5, 2026, 7:53 PM EDT
MiNK Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 12.66 | 12.89 | 11.49 | 11.87 | 11.87 | -6.90% | 50,806 |
| Jun 4, 2026 | 12.47 | 13.40 | 11.84 | 12.75 | 12.75 | -0.08% | 36,390 |
| Jun 3, 2026 | 11.97 | 12.84 | 11.63 | 12.76 | 12.76 | 6.69% | 37,531 |
| Jun 2, 2026 | 12.27 | 12.91 | 11.75 | 11.96 | 11.96 | -3.39% | 37,480 |
| Jun 1, 2026 | 11.91 | 12.80 | 11.86 | 12.38 | 12.38 | 1.48% | 64,605 |
| May 29, 2026 | 12.50 | 13.00 | 11.73 | 12.20 | 12.20 | - | 63,844 |
| May 28, 2026 | 10.55 | 12.38 | 10.55 | 12.20 | 12.20 | 19.84% | 211,344 |
| May 27, 2026 | 10.25 | 10.48 | 10.13 | 10.18 | 10.18 | -2.49% | 13,087 |
| May 26, 2026 | 10.85 | 10.85 | 10.40 | 10.44 | 10.44 | -3.96% | 16,534 |
| May 22, 2026 | 10.62 | 11.21 | 10.04 | 10.87 | 10.87 | -0.64% | 41,783 |
| May 21, 2026 | 10.62 | 11.00 | 10.41 | 10.94 | 10.94 | 2.05% | 15,399 |
| May 20, 2026 | 10.31 | 10.95 | 10.24 | 10.72 | 10.72 | 3.57% | 35,810 |
| May 19, 2026 | 10.26 | 10.53 | 9.75 | 10.35 | 10.35 | 3.09% | 51,061 |
| May 18, 2026 | 10.42 | 10.57 | 9.47 | 10.04 | 10.04 | -6.34% | 28,235 |
| May 15, 2026 | 11.09 | 11.49 | 10.18 | 10.72 | 10.72 | 2.00% | 36,569 |
| 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 |