MiNK Therapeutics, Inc. (INKT)
NASDAQ: INKT · Real-Time Price · USD
12.44
-0.29 (-2.28%)
At close: Oct 2, 2026, 4:00 PM EDT
12.40
-0.04 (-0.32%)
Pre-market: Oct 5, 2026, 7:59 AM EDT
MiNK Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 12.72 | 12.72 | 12.10 | 12.44 | 12.44 | -2.28% | 48,866 |
| Oct 1, 2026 | 12.71 | 12.96 | 12.49 | 12.73 | 12.73 | 1.43% | 26,669 |
| Sep 30, 2026 | 12.62 | 12.98 | 12.19 | 12.55 | 12.55 | 2.37% | 61,128 |
| Sep 29, 2026 | 12.18 | 12.59 | 12.09 | 12.26 | 12.26 | 1.24% | 21,955 |
| Sep 28, 2026 | 11.82 | 12.44 | 11.72 | 12.11 | 12.11 | -0.57% | 13,746 |
| Sep 25, 2026 | 12.00 | 12.46 | 11.70 | 12.18 | 12.18 | -0.98% | 11,488 |
| Sep 24, 2026 | 12.36 | 12.42 | 11.75 | 12.30 | 12.30 | -0.40% | 9,981 |
| Sep 23, 2026 | 12.50 | 12.50 | 11.68 | 12.35 | 12.35 | 1.98% | 14,809 |
| Sep 22, 2026 | 12.14 | 12.38 | 11.50 | 12.11 | 12.11 | -1.14% | 8,581 |
| Sep 21, 2026 | 11.84 | 12.69 | 11.57 | 12.25 | 12.25 | 1.66% | 8,030 |
| Sep 18, 2026 | 12.00 | 12.08 | 11.70 | 12.05 | 12.05 | 2.90% | 18,907 |
| Sep 17, 2026 | 11.58 | 12.00 | 11.47 | 11.71 | 11.71 | 1.04% | 4,053 |
| Sep 16, 2026 | 11.47 | 11.68 | 11.31 | 11.59 | 11.59 | 1.58% | 4,800 |
| Sep 15, 2026 | 11.70 | 11.70 | 11.40 | 11.41 | 11.41 | -4.68% | 15,768 |
| Sep 14, 2026 | 12.25 | 12.41 | 11.75 | 11.97 | 11.97 | -0.25% | 55,929 |
| Sep 11, 2026 | 12.17 | 12.48 | 11.90 | 12.00 | 12.00 | -1.07% | 42,354 |
| Sep 10, 2026 | 12.69 | 12.69 | 12.00 | 12.13 | 12.13 | 1.93% | 22,426 |
| Sep 9, 2026 | 11.54 | 12.16 | 11.54 | 11.90 | 11.90 | 3.93% | 16,968 |
| Sep 8, 2026 | 11.61 | 11.85 | 11.45 | 11.45 | 11.45 | -1.63% | 11,020 |
| Sep 4, 2026 | 11.16 | 11.64 | 11.16 | 11.64 | 11.64 | 3.65% | 5,868 |
| Sep 3, 2026 | 11.08 | 11.54 | 11.08 | 11.23 | 11.23 | -0.88% | 3,213 |
| Sep 2, 2026 | 11.00 | 11.42 | 10.82 | 11.33 | 11.33 | 3.47% | 8,261 |
| Sep 1, 2026 | 11.02 | 11.35 | 10.95 | 10.95 | 10.95 | -1.26% | 2,235 |
| Aug 31, 2026 | 11.51 | 11.75 | 10.95 | 11.09 | 11.09 | -2.96% | 11,883 |
| Aug 28, 2026 | 11.33 | 11.45 | 11.06 | 11.43 | 11.43 | -2.16% | 6,949 |
| Aug 27, 2026 | 11.60 | 11.80 | 11.46 | 11.68 | 11.68 | -0.93% | 4,698 |
| Aug 26, 2026 | 11.29 | 11.79 | 11.29 | 11.79 | 11.79 | 3.60% | 9,031 |
| Aug 25, 2026 | 11.26 | 11.80 | 11.04 | 11.38 | 11.38 | -3.72% | 9,352 |
| Aug 24, 2026 | 12.24 | 12.24 | 11.51 | 11.82 | 11.82 | -3.11% | 8,118 |
| Aug 21, 2026 | 11.64 | 12.20 | 11.22 | 12.20 | 12.20 | 4.99% | 11,777 |
| Aug 20, 2026 | 11.10 | 11.70 | 10.98 | 11.62 | 11.62 | 4.40% | 11,354 |
| Aug 19, 2026 | 11.84 | 12.09 | 11.00 | 11.13 | 11.13 | -7.25% | 14,457 |
| Aug 18, 2026 | 11.01 | 12.00 | 11.01 | 12.00 | 12.00 | 6.95% | 10,591 |
| Aug 17, 2026 | 11.15 | 11.49 | 11.06 | 11.22 | 11.22 | -0.44% | 7,832 |
| Aug 14, 2026 | 11.10 | 11.50 | 10.95 | 11.27 | 11.27 | 2.45% | 6,787 |
| Aug 13, 2026 | 11.29 | 11.32 | 10.82 | 11.00 | 11.00 | -3.17% | 8,605 |
| Aug 12, 2026 | 11.06 | 11.60 | 11.06 | 11.36 | 11.36 | 1.16% | 4,718 |
| Aug 11, 2026 | 10.95 | 11.56 | 10.95 | 11.23 | 11.23 | 2.56% | 5,917 |
| Aug 10, 2026 | 10.96 | 10.96 | 10.80 | 10.95 | 10.95 | - | 5,136 |
| Aug 7, 2026 | 10.90 | 11.57 | 10.89 | 10.95 | 10.95 | -0.45% | 4,730 |
| Aug 6, 2026 | 11.70 | 11.97 | 11.00 | 11.00 | 11.00 | -5.98% | 18,837 |
| Aug 5, 2026 | 11.15 | 11.70 | 11.00 | 11.70 | 11.70 | 5.69% | 15,392 |
| Aug 4, 2026 | 10.70 | 11.38 | 10.68 | 11.07 | 11.07 | 3.55% | 10,586 |
| Aug 3, 2026 | 10.48 | 10.75 | 10.48 | 10.69 | 10.69 | 1.81% | 5,621 |
| Jul 31, 2026 | 10.48 | 10.53 | 10.48 | 10.50 | 10.50 | -0.85% | 3,766 |
| Jul 30, 2026 | 10.40 | 10.75 | 10.40 | 10.59 | 10.59 | 2.02% | 5,846 |
| Jul 29, 2026 | 10.54 | 10.60 | 10.38 | 10.38 | 10.38 | -1.52% | 7,389 |
| Jul 28, 2026 | 10.82 | 10.82 | 10.36 | 10.54 | 10.54 | -0.47% | 6,832 |
| Jul 27, 2026 | 11.25 | 11.25 | 10.50 | 10.59 | 10.59 | -4.34% | 9,757 |
| Jul 24, 2026 | 10.30 | 11.25 | 10.30 | 11.07 | 11.07 | 6.85% | 20,364 |