MiNK Therapeutics Stock Price History
NASDAQ: INKTHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD
10.72-0.28 (-2.55%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
INKT price history at a glance
The price history for MiNK Therapeutics (INKT) on this page begins on October 11, 2021, when the stock closed at $120.00; it most recently closed at $10.72 on October 5, 2026. The highest price in this record is $221.55, reached on November 1, 2021; the latest close is 95.2% below that peak. Across the 4 complete calendar years in the table, INKT finished higher in 1 and lower in 3. Its best year was 2025 (+25.4%) and its worst was 2023 (-59.0%).
Over roughly 5 years the share price changed -91.1%, a -38.4% compound annual price return (excluding dividends). In the last 12 months alone, INKT has lost 23.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $221.55
- Date of high
- Nov 1, 2021
- Low since 2021
- $4.56
- Date of low
- Jan 27, 2025
- 52-week high
- $16.93
- 52-week low
- $8.48
- IPO year
- 2021
- Last close
- $10.72
INKT returns
1 week
-13.83%
1 month
-9.92%
3 months
-2.99%
6 months
-2.90%
Year to date
-3.86%
1 year
-23.43%
3 years
-2.55%
5 years
-91.07%
INKT price return, excluding dividends.
INKT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.72 | -3.60% |
| 2025 | 11.12 | +25.37% |
| 2024 | 8.87 | -17.10% |
| 2023 | 10.70 | -59.00% |
| 2022 | 26.10 | -41.48% |
| 2021* | 44.60 | -62.83% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
INKT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.90 | 10.90 | 10.68 | 10.72 | -2.55% | |
| 11.56 | 11.56 | 10.96 | 11.00 | -3.68% | |
| 11.63 | 11.63 | 11.32 | 11.42 | -2.39% | |
| 12.11 | 12.20 | 11.63 | 11.70 | -4.10% | |
| 12.51 | 12.84 | 12.10 | 12.20 | -1.93% | |
| 12.72 | 12.72 | 12.10 | 12.44 | -2.28% | |
| 12.71 | 12.96 | 12.49 | 12.73 | +1.43% | |
| 12.62 | 12.98 | 12.19 | 12.55 | +2.37% | |
| 12.18 | 12.59 | 12.09 | 12.26 | +1.24% | |
| 11.82 | 12.44 | 11.72 | 12.11 | -0.57% | |
| 12.00 | 12.46 | 11.70 | 12.18 | -0.98% | |
| 12.36 | 12.42 | 11.75 | 12.30 | -0.40% | |
| 12.50 | 12.50 | 11.68 | 12.35 | +1.98% | |
| 12.14 | 12.38 | 11.50 | 12.11 | -1.14% | |
| 11.84 | 12.69 | 11.57 | 12.25 | +1.66% | |
| 12.00 | 12.08 | 11.70 | 12.05 | +2.90% | |
| 11.58 | 12.00 | 11.47 | 11.71 | +1.04% | |
| 11.47 | 11.68 | 11.31 | 11.59 | +1.58% | |
| 11.70 | 11.70 | 11.40 | 11.41 | -4.68% | |
| 12.25 | 12.41 | 11.75 | 11.97 | -0.25% | |
| 12.17 | 12.48 | 11.90 | 12.00 | -1.07% | |
| 12.69 | 12.69 | 12.00 | 12.13 | +1.93% | |
| 11.54 | 12.16 | 11.54 | 11.90 | +3.93% | |
| 11.61 | 11.85 | 11.45 | 11.45 | -1.63% | |
| 11.16 | 11.64 | 11.16 | 11.64 | +3.65% | |
| 11.08 | 11.54 | 11.08 | 11.23 | -0.88% | |
| 11.00 | 11.42 | 10.82 | 11.33 | +3.47% | |
| 11.02 | 11.35 | 10.95 | 10.95 | -1.26% | |
| 11.51 | 11.75 | 10.95 | 11.09 | -2.96% | |
| 11.33 | 11.45 | 11.06 | 11.43 | -2.16% | |
| 11.60 | 11.80 | 11.46 | 11.68 | -0.93% | |
| 11.29 | 11.79 | 11.29 | 11.79 | +3.60% | |
| 11.26 | 11.80 | 11.04 | 11.38 | -3.72% | |
| 12.24 | 12.24 | 11.51 | 11.82 | -3.11% | |
| 11.64 | 12.20 | 11.22 | 12.20 | +4.99% | |
| 11.10 | 11.70 | 10.98 | 11.62 | +4.40% | |
| 11.84 | 12.09 | 11.00 | 11.13 | -7.25% | |
| 11.01 | 12.00 | 11.01 | 12.00 | +6.95% | |
| 11.15 | 11.49 | 11.06 | 11.22 | -0.44% | |
| 11.10 | 11.50 | 10.95 | 11.27 | +2.45% | |
| 11.29 | 11.32 | 10.82 | 11.00 | -3.17% | |
| 11.06 | 11.60 | 11.06 | 11.36 | +1.16% | |
| 10.95 | 11.56 | 10.95 | 11.23 | +2.56% | |
| 10.96 | 10.96 | 10.80 | 10.95 | 0.00% | |
| 10.90 | 11.57 | 10.89 | 10.95 | -0.45% | |
| 11.70 | 11.97 | 11.00 | 11.00 | -5.98% | |
| 11.15 | 11.70 | 11.00 | 11.70 | +5.69% | |
| 10.70 | 11.38 | 10.68 | 11.07 | +3.55% | |
| 10.48 | 10.75 | 10.48 | 10.69 | +1.81% | |
| 10.48 | 10.53 | 10.48 | 10.50 | -0.85% | |
| 10.40 | 10.75 | 10.40 | 10.59 | +2.02% | |
| 10.54 | 10.60 | 10.38 | 10.38 | -1.52% | |
| 10.82 | 10.82 | 10.36 | 10.54 | -0.47% | |
| 11.25 | 11.25 | 10.50 | 10.59 | -4.34% | |
| 10.30 | 11.25 | 10.30 | 11.07 | +6.85% | |
| 10.49 | 10.54 | 10.36 | 10.36 | +1.17% | |
| 11.17 | 11.17 | 10.21 | 10.24 | -7.50% | |
| 10.53 | 11.30 | 10.53 | 11.07 | +2.79% | |
| 10.49 | 10.81 | 10.49 | 10.77 | +1.03% | |
| 10.76 | 10.99 | 10.43 | 10.66 | -1.39% | |
| 11.26 | 11.26 | 10.79 | 10.81 | -2.52% | |
| 11.58 | 11.58 | 10.90 | 11.09 | -2.80% | |
| 11.20 | 11.60 | 11.15 | 11.41 | +2.33% | |
| 10.72 | 11.49 | 10.72 | 11.15 | +0.90% | |
| 11.53 | 11.56 | 11.04 | 11.05 | -3.58% | |
| 10.48 | 11.53 | 10.48 | 11.46 | +8.63% | |
| 10.61 | 11.00 | 10.55 | 10.55 | -0.66% | |
| 11.51 | 11.51 | 10.62 | 10.62 | -8.13% | |
| 11.55 | 11.97 | 11.42 | 11.56 | -0.94% | |
| 11.70 | 11.95 | 11.57 | 11.67 | +1.83% | |
| 11.51 | 11.73 | 11.16 | 11.46 | -1.97% | |
| 11.77 | 12.16 | 11.64 | 11.69 | -1.85% | |
| 11.82 | 12.03 | 11.63 | 11.91 | +2.32% | |
| 11.52 | 11.97 | 11.10 | 11.64 | +2.92% | |
| 11.92 | 12.07 | 11.31 | 11.31 | -6.61% | |
| 12.50 | 12.55 | 12.01 | 12.11 | -1.78% | |
| 11.88 | 12.58 | 11.88 | 12.33 | +0.65% | |
| 12.33 | 12.51 | 12.01 | 12.25 | +0.91% | |
| 12.07 | 12.45 | 11.86 | 12.14 | -0.57% | |
| 11.81 | 12.63 | 11.81 | 12.21 | +3.39% | |
| 12.48 | 12.56 | 11.67 | 11.81 | -5.78% | |
| 12.29 | 12.72 | 11.96 | 12.54 | +4.28% | |
| 12.55 | 12.68 | 11.80 | 12.02 | -2.55% | |
| 11.65 | 12.55 | 11.62 | 12.34 | +1.19% | |
| 11.90 | 12.49 | 11.78 | 12.19 | +3.13% | |
| 11.59 | 12.03 | 11.34 | 11.82 | +4.23% | |
| 11.63 | 11.70 | 11.04 | 11.34 | -4.47% | |
| 12.66 | 12.89 | 11.49 | 11.87 | -6.90% | |
| 12.47 | 13.40 | 11.84 | 12.75 | -0.08% | |
| 11.97 | 12.84 | 11.63 | 12.76 | +6.69% | |
| 12.27 | 12.91 | 11.75 | 11.96 | -3.39% | |
| 11.91 | 12.80 | 11.86 | 12.38 | +1.48% | |
| 12.50 | 13.00 | 11.73 | 12.20 | 0.00% | |
| 10.55 | 12.38 | 10.55 | 12.20 | +19.84% | |
| 10.25 | 10.48 | 10.13 | 10.18 | -2.49% | |
| 10.85 | 10.85 | 10.40 | 10.44 | -3.96% | |
| 10.62 | 11.21 | 10.04 | 10.87 | -0.64% | |
| 10.62 | 11.00 | 10.41 | 10.94 | +2.05% | |
| 10.31 | 10.95 | 10.24 | 10.72 | +3.57% | |
| 10.26 | 10.53 | 9.75 | 10.35 | +3.09% | |
| 10.42 | 10.57 | 9.47 | 10.04 | -6.34% | |
| 11.09 | 11.49 | 10.18 | 10.72 | +2.00% | |
| 11.14 | 11.40 | 10.42 | 10.51 | -4.89% | |
| 11.35 | 11.53 | 10.95 | 11.05 | -3.16% | |
| 11.24 | 11.57 | 11.11 | 11.41 | +4.20% | |
| 11.01 | 11.76 | 10.95 | 10.95 | -0.82% | |
| 11.00 | 11.38 | 11.00 | 11.04 | -1.34% | |
| 11.23 | 11.23 | 10.97 | 11.19 | -0.18% | |
| 11.50 | 11.56 | 11.00 | 11.21 | -2.86% | |
| 11.88 | 12.15 | 11.32 | 11.54 | -0.52% | |
| 11.76 | 12.42 | 11.60 | 11.60 | -0.09% | |
| 11.91 | 11.93 | 11.50 | 11.61 | -4.84% | |
| 11.77 | 12.44 | 11.77 | 12.20 | +3.30% | |
| 10.87 | 11.90 | 10.71 | 11.81 | +8.55% | |
| 10.82 | 10.94 | 10.61 | 10.88 | -2.33% | |
| 10.95 | 11.17 | 10.64 | 11.14 | +1.74% | |
| 10.72 | 11.51 | 10.43 | 10.95 | +2.05% | |
| 11.22 | 11.35 | 10.60 | 10.73 | -5.38% | |
| 11.90 | 11.96 | 11.33 | 11.34 | -3.41% | |
| 12.93 | 12.93 | 11.70 | 11.74 | -8.42% | |
| 13.69 | 13.69 | 12.42 | 12.82 | -9.78% | |
| 14.22 | 14.88 | 13.01 | 14.21 | +0.57% | |
| 12.88 | 14.43 | 12.88 | 14.13 | +9.20% | |
| 13.60 | 13.75 | 12.47 | 12.94 | -4.22% | |
| 11.75 | 13.84 | 11.75 | 13.51 | +16.87% | |
| 11.26 | 11.95 | 10.90 | 11.56 | +4.71% | |
| 11.49 | 11.60 | 11.00 | 11.04 | -3.75% | |
| 10.97 | 11.47 | 10.95 | 11.47 | +2.87% | |
| 11.70 | 11.79 | 11.00 | 11.15 | -3.88% | |
| 11.25 | 11.69 | 11.22 | 11.60 | +1.40% | |
| 10.77 | 12.34 | 10.75 | 11.44 | +7.02% | |
| 10.47 | 10.73 | 10.24 | 10.69 | +1.14% | |
| 11.77 | 11.77 | 10.35 | 10.57 | +0.38% | |
| 10.58 | 11.05 | 9.97 | 10.53 | +0.10% | |
| 11.49 | 11.51 | 10.50 | 10.52 | -4.54% | |
| 9.76 | 11.94 | 9.76 | 11.02 | +14.43% | |
| 8.95 | 9.97 | 8.72 | 9.63 | +5.53% | |
| 8.74 | 9.19 | 8.58 | 9.13 | +6.60% | |
| 8.98 | 9.08 | 8.48 | 8.56 | -2.95% | |
| 9.03 | 9.33 | 8.56 | 8.82 | -6.27% | |
| 9.50 | 9.61 | 9.28 | 9.41 | -3.39% | |
| 9.25 | 9.74 | 8.86 | 9.74 | +2.96% | |
| 9.54 | 10.00 | 9.25 | 9.46 | -1.15% | |
| 9.10 | 10.12 | 9.10 | 9.57 | +4.93% | |
| 9.60 | 10.06 | 9.02 | 9.12 | -6.37% | |
| 10.00 | 10.17 | 9.50 | 9.74 | -5.25% | |
| 10.39 | 10.79 | 10.28 | 10.28 | -8.05% | |
| 11.62 | 11.68 | 10.68 | 11.18 | -17.25% | |
| 15.71 | 16.93 | 12.70 | 13.51 | +29.28% | |
| 10.23 | 10.62 | 10.23 | 10.45 | +1.65% | |
| 10.61 | 10.73 | 10.17 | 10.28 | -6.12% | |
| 10.92 | 10.95 | 10.53 | 10.95 | +0.37% | |
| 10.64 | 10.93 | 10.64 | 10.91 | +2.54% | |
| 10.68 | 10.83 | 10.60 | 10.64 | -2.39% | |
| 10.72 | 11.04 | 10.72 | 10.90 | -0.46% | |
| 11.48 | 11.48 | 10.81 | 10.95 | -0.73% | |
| 11.34 | 11.37 | 10.99 | 11.03 | -4.06% | |
| 11.30 | 11.50 | 11.30 | 11.50 | +0.24% | |
| 11.45 | 11.55 | 11.25 | 11.47 | +2.14% | |
| 11.16 | 11.65 | 11.16 | 11.23 | -1.23% | |
| 11.20 | 11.57 | 11.10 | 11.37 | +1.61% | |
| 11.00 | 11.36 | 11.00 | 11.19 | +1.73% | |
| 11.10 | 11.18 | 10.99 | 11.00 | -1.61% | |
| 11.03 | 11.18 | 10.96 | 11.18 | +1.27% | |
| 11.00 | 11.21 | 11.00 | 11.04 | 0.00% | |
| 11.22 | 11.27 | 10.99 | 11.04 | -0.09% | |
| 11.19 | 11.38 | 10.98 | 11.05 | -1.25% | |
| 11.45 | 11.46 | 11.01 | 11.19 | +1.63% | |
| 10.97 | 11.48 | 10.97 | 11.01 | +0.36% | |
| 11.19 | 11.35 | 10.83 | 10.97 | -0.45% | |
| 11.31 | 11.36 | 10.97 | 11.02 | -3.88% | |
| 11.17 | 11.47 | 11.17 | 11.47 | +2.18% | |
| 11.62 | 11.64 | 10.99 | 11.22 | -3.44% | |
| 11.75 | 11.75 | 11.51 | 11.62 | -1.36% | |
| 11.96 | 12.17 | 11.78 | 11.78 | -3.80% | |
| 12.74 | 12.74 | 11.94 | 12.25 | -2.35% | |
| 12.42 | 12.90 | 12.41 | 12.54 | -2.26% | |
| 12.49 | 12.83 | 12.49 | 12.83 | +0.39% | |
| 12.15 | 12.78 | 12.11 | 12.78 | +2.24% | |
| 12.12 | 12.52 | 11.56 | 12.50 | +1.13% | |
| 12.16 | 12.50 | 12.16 | 12.36 | +0.65% | |
| 12.09 | 12.35 | 11.91 | 12.28 | +3.89% | |
| 11.95 | 12.28 | 11.82 | 11.82 | -1.17% | |
| 11.82 | 12.06 | 11.63 | 11.96 | +1.10% | |
| 11.75 | 12.31 | 11.28 | 11.83 | +0.94% | |
| 11.70 | 11.80 | 11.42 | 11.72 | -0.68% | |
| 12.00 | 12.00 | 11.80 | 11.80 | -1.67% | |
| 12.22 | 12.66 | 12.00 | 12.00 | -3.23% | |
| 12.65 | 12.65 | 12.31 | 12.40 | 0.00% | |
| 12.49 | 12.49 | 12.24 | 12.40 | -1.70% | |
| 12.10 | 12.62 | 12.10 | 12.62 | +4.78% | |
| 12.06 | 12.18 | 11.85 | 12.04 | -0.17% | |
| 10.98 | 12.12 | 10.98 | 12.06 | +8.45% | |
| 10.99 | 11.29 | 10.88 | 11.12 | -0.27% | |
| 11.19 | 11.37 | 11.07 | 11.15 | -1.50% | |
| 10.97 | 11.67 | 10.84 | 11.32 | -6.60% | |
| 11.71 | 12.14 | 11.70 | 12.12 | +1.42% | |
| 11.99 | 12.15 | 11.80 | 11.95 | +0.42% | |
| 12.31 | 12.31 | 11.88 | 11.90 | -1.16% | |
| 11.33 | 12.24 | 11.33 | 12.04 | +3.26% | |
| 12.15 | 12.27 | 11.66 | 11.66 | +0.60% | |
| 11.59 | 11.91 | 10.99 | 11.59 | +0.52% | |
| 11.93 | 11.93 | 11.50 | 11.53 | -1.54% | |
| 11.91 | 12.37 | 11.71 | 11.71 | -2.09% | |
| 12.13 | 12.68 | 11.55 | 11.96 | -1.81% | |
| 12.56 | 12.61 | 12.12 | 12.18 | -1.93% | |
| 12.69 | 12.83 | 12.25 | 12.42 | -1.04% | |
| 12.78 | 12.78 | 12.30 | 12.55 | -1.49% | |
| 13.17 | 13.34 | 12.36 | 12.74 | -1.92% | |
| 12.49 | 13.20 | 11.51 | 12.99 | +8.16% | |
| 11.62 | 12.14 | 11.48 | 12.01 | +4.43% | |
| 12.27 | 12.38 | 11.50 | 11.50 | -6.88% | |
| 10.92 | 12.50 | 10.51 | 12.35 | +12.99% | |
| 10.72 | 11.06 | 10.72 | 10.93 | +1.96% | |
| 10.77 | 11.10 | 10.72 | 10.72 | -3.34% | |
| 10.73 | 11.60 | 10.60 | 11.09 | +5.52% | |
| 11.39 | 11.39 | 10.51 | 10.51 | -5.82% | |
| 10.99 | 11.52 | 10.99 | 11.16 | +2.29% | |
| 10.71 | 11.26 | 10.54 | 10.91 | -1.00% | |
| 10.58 | 11.19 | 10.58 | 11.02 | +4.36% | |
| 10.61 | 11.30 | 10.51 | 10.56 | -2.94% | |
| 11.00 | 11.99 | 10.69 | 10.88 | -1.27% | |
| 11.48 | 11.59 | 10.75 | 11.02 | -2.56% | |
| 11.81 | 11.87 | 10.80 | 11.31 | -5.75% | |
| 12.90 | 12.90 | 12.00 | 12.00 | -5.88% | |
| 13.00 | 13.12 | 12.40 | 12.75 | -3.56% | |
| 13.91 | 14.15 | 13.09 | 13.22 | -3.36% | |
| 13.93 | 14.18 | 13.47 | 13.68 | +0.15% | |
| 14.19 | 14.19 | 13.56 | 13.66 | -0.83% | |
| 13.50 | 14.20 | 13.23 | 13.78 | +4.12% | |
| 13.65 | 13.75 | 13.13 | 13.23 | -3.15% | |
| 13.28 | 13.68 | 13.23 | 13.66 | +4.51% | |
| 12.94 | 14.00 | 12.75 | 13.07 | +2.03% | |
| 13.45 | 13.46 | 12.68 | 12.81 | -4.76% | |
| 14.25 | 14.25 | 13.35 | 13.45 | -4.20% | |
| 14.09 | 14.24 | 13.91 | 14.04 | +1.37% | |
| 14.21 | 14.35 | 13.61 | 13.85 | -1.14% | |
| 14.06 | 14.45 | 13.90 | 14.01 | -1.30% | |
| 14.34 | 14.41 | 14.01 | 14.20 | -2.37% | |
| 14.78 | 14.85 | 14.06 | 14.54 | -2.90% | |
| 14.40 | 15.25 | 14.01 | 14.98 | +5.76% | |
| 14.05 | 14.51 | 14.05 | 14.16 | +0.78% | |
| 14.87 | 14.97 | 14.00 | 14.05 | -5.51% | |
| 14.58 | 15.35 | 14.35 | 14.87 | +0.68% | |
| 14.23 | 14.84 | 14.18 | 14.77 | +5.50% | |
| 14.10 | 14.31 | 13.87 | 14.00 | -3.05% | |
| 14.76 | 15.00 | 14.40 | 14.44 | -2.30% | |
| 14.15 | 14.90 | 13.81 | 14.78 | +4.45% | |
| 14.03 | 14.27 | 13.92 | 14.15 | +0.43% | |
| 14.05 | 14.49 | 13.95 | 14.09 | +0.64% | |
| 14.62 | 14.85 | 13.85 | 14.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the INKT chart for longer ranges.