MiNK Therapeutics, Inc. - Common Stock (INKT)

Last Price11.32

Change+0.10 (0.91%)

NASDAQ · Last Trade: Feb 4th, 12:13 PM EST

Historical Prices For MiNK Therapeutics, Inc. - Common Stock (INKT)

Date Range:

2025-11-04 - 2026-02-04

Date	Open	High	Low	Close	Volume	Adjusted Close
2/03/2026	11.62	11.64	10.99	11.22	12,306	11.22
2/02/2026	11.75	11.75	11.51	11.62	8,226	11.62
1/30/2026	11.96	12.17	11.78	11.78	19,993	11.78
1/29/2026	12.74	12.74	11.94	12.24	18,077	12.24
1/28/2026	12.42	12.90	12.41	12.54	12,059	12.54
1/27/2026	12.49	12.83	12.49	12.83	11,219	12.83
1/26/2026	12.15	12.78	12.11	12.78	13,188	12.78
1/23/2026	12.12	12.52	11.56	12.50	14,022	12.50
1/22/2026	12.16	12.50	12.16	12.36	8,884	12.36
1/21/2026	12.09	12.35	11.91	12.28	7,805	12.28
1/20/2026	11.95	12.28	11.82	11.82	10,444	11.82
1/16/2026	11.82	12.06	11.63	11.96	4,176	11.96
1/15/2026	11.75	12.31	11.28	11.83	16,881	11.83
1/14/2026	11.70	11.80	11.42	11.72	4,018	11.72
1/13/2026	12.00	12.00	11.80	11.80	10,150	11.80
1/12/2026	12.22	12.66	12.00	12.00	5,994	12.00
1/09/2026	12.65	12.65	12.31	12.40	12,055	12.40
1/08/2026	12.49	12.49	12.24	12.40	10,289	12.40
1/07/2026	12.10	12.62	12.10	12.62	14,860	12.62
1/06/2026	12.06	12.18	11.85	12.04	5,753	12.04
1/05/2026	10.98	12.12	10.98	12.06	10,550	12.06
1/02/2026	10.99	11.29	10.88	11.12	6,786	11.12
12/31/2025	11.19	11.37	11.07	11.15	8,602	11.15
12/30/2025	10.97	11.67	10.84	11.32	21,625	11.32
12/29/2025	11.71	12.14	11.70	12.12	26,513	12.12
12/26/2025	11.99	12.15	11.80	11.95	7,425	11.95
12/24/2025	12.31	12.31	11.88	11.90	37,990	11.90
12/23/2025	11.33	12.23	11.33	12.04	14,290	12.04
12/22/2025	12.15	12.27	11.66	11.66	8,202	11.66
12/19/2025	11.59	11.91	10.99	11.59	32,134	11.59
12/18/2025	11.93	11.93	11.50	11.53	7,886	11.53
12/17/2025	11.91	12.37	11.71	11.71	20,975	11.71
12/16/2025	12.13	12.68	11.55	11.96	42,730	11.96
12/15/2025	12.56	12.61	12.12	12.18	29,035	12.18
12/12/2025	12.69	12.82	12.25	12.42	11,398	12.42
12/11/2025	12.78	12.78	12.30	12.55	12,901	12.55
12/10/2025	13.17	13.34	12.36	12.74	26,367	12.74
12/09/2025	12.49	13.20	11.51	12.99	45,380	12.99
12/08/2025	11.62	12.14	11.48	12.01	12,686	12.01
12/05/2025	12.27	12.38	11.50	11.50	20,001	11.50
12/04/2025	10.92	12.50	10.51	12.35	36,478	12.35
12/03/2025	10.72	11.06	10.72	10.93	7,778	10.93
12/02/2025	10.77	11.10	10.72	10.72	7,361	10.72
12/01/2025	10.73	11.60	10.60	11.09	18,949	11.09
11/28/2025	11.39	11.39	10.51	10.51	12,922	10.51
11/26/2025	10.98	11.52	10.98	11.16	7,008	11.16
11/25/2025	10.71	11.26	10.54	10.91	18,005	10.91
11/24/2025	10.58	11.19	10.58	11.02	9,073	11.02
11/21/2025	10.61	11.30	10.51	10.56	18,877	10.56
11/20/2025	11.00	11.99	10.69	10.88	31,889	10.88
11/19/2025	11.48	11.59	10.75	11.02	12,956	11.02
11/18/2025	11.81	11.87	10.79	11.31	46,768	11.31
11/17/2025	12.90	12.90	12.00	12.00	22,978	12.00
11/14/2025	13.00	13.12	12.40	12.75	19,480	12.75
11/13/2025	13.91	14.15	13.09	13.22	18,917	13.22
11/12/2025	13.93	14.18	13.47	13.68	9,562	13.68
11/11/2025	14.19	14.19	13.56	13.66	7,974	13.66
11/10/2025	13.50	14.20	13.23	13.78	38,293	13.78
11/07/2025	13.65	13.75	13.13	13.23	26,429	13.23
11/06/2025	13.28	13.68	13.22	13.66	12,700	13.66
11/05/2025	12.94	14.00	12.75	13.07	28,733	13.07
11/04/2025	13.45	13.46	12.68	12.81	23,486	12.81