Seres Therapeutics, Inc. (MCRB) NASDAQ

7.82

+0.209(+2.75%)

Updated at May 04 03:59PM

Currency In USD

MCRB Historical Return

If you invested $1000 in Seres Therapeutics, Inc. (MCRB) 10 years ago, it would be worth $14.74 as of May 04, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $18.2, while $1000 invested 1 year ago would be worth $847.13. This corresponds to total returns of -98.53%, -98.18%, -15.29%, respectively, with annualized returns of -34.39%, -55.1%, -15.29%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MCRB Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 01, 2026	7.44	7.61	7.61	7.74	7.44	23,578
April 30, 2026	7.09	7.37	7.37	7.5	7.09	29,985
April 29, 2026	7.15	7.05	7.05	7.37	6.56	113,609
April 28, 2026	7.45	7.09	7.09	7.6	6.98	49,635
April 27, 2026	8	7.32	7.32	8.15	7.06	123,061
April 24, 2026	8.16	8.1	8.1	8.34	7.78	60,754
April 23, 2026	8.45	8.09	8.09	8.74	7.99	44,542
April 22, 2026	8.71	8.44	8.44	8.92	8.34	51,577
April 21, 2026	8.81	8.5	8.5	9.11	8.5	25,478
April 20, 2026	8.81	8.94	8.94	8.96	8.6	22,731
April 17, 2026	8.67	8.89	8.89	9.11	8.67	105,269
April 16, 2026	8.93	8.83	8.83	8.93	8.58	58,347
April 15, 2026	8.62	8.84	8.84	8.86	8.48	42,456
April 14, 2026	8.94	8.61	8.61	9.14	8.5	60,440
April 13, 2026	8.35	8.58	8.58	8.74	8.3	24,727
April 10, 2026	8.72	8.32	8.32	9.07	8.28	52,065
April 09, 2026	8.77	8.71	8.71	9.18	8.58	12,047
April 08, 2026	9	8.76	8.76	9.22	8.66	43,321
April 07, 2026	8.74	8.85	8.85	9.06	8.5	26,733
April 06, 2026	9.2	8.81	8.81	9.29	8.79	23,785
April 02, 2026	8.76	9.27	9.27	9.34	8.76	76,788
April 01, 2026	9	8.86	8.86	9.32	8.73	36,506
March 31, 2026	9.03	8.87	8.87	9.24	8.8	31,973
March 30, 2026	9	8.8	8.8	9.55	8.46	54,039
March 27, 2026	9.23	9	9	9.53	8.94	34,276
March 26, 2026	9	9.33	9.33	9.49	9	22,863
March 25, 2026	8.48	9.14	9.14	9.5	8.38	46,115
March 24, 2026	8.46	8.28	8.28	8.82	8.11	37,718
March 23, 2026	8.65	8.67	8.67	9.43	8.5	80,250
March 20, 2026	9	8.5	8.5	9.07	8.4	84,719
March 19, 2026	9	9.08	9.08	9.15	8.7	23,482
March 18, 2026	9.39	9.03	9.03	9.39	8.78	58,518
March 17, 2026	9	9.39	9.39	9.45	8.55	71,267
March 16, 2026	8.75	8.66	8.66	9.01	8.6	60,238
March 13, 2026	9	8.63	8.63	9.1	8.6	37,500
March 12, 2026	9	9.05	9.05	9.17	8.62	42,181
March 11, 2026	9	8.93	8.93	9.23	8.6	24,895
March 10, 2026	9.3	8.95	8.95	9.3	8.9	44,276
March 09, 2026	9	9.32	9.32	9.5	9	60,373
March 06, 2026	9.32	9.13	9.13	9.51	9.05	28,920
March 05, 2026	9.07	9.52	9.52	9.6	8.96	50,642
March 04, 2026	9	9.13	9.13	9.55	8.9	75,756
March 03, 2026	8.71	8.8	8.8	9.19	8.6	49,847
March 02, 2026	8.74	8.96	8.96	9.06	8.63	31,700
February 27, 2026	8.91	8.74	8.74	8.91	8.56	32,600
February 26, 2026	8.89	8.88	8.88	9.18	8.53	31,100
February 25, 2026	8.86	8.89	8.89	9	8.48	85,100
February 24, 2026	8.21	8.65	8.65	9	8.21	58,300
February 23, 2026	8.65	8.16	8.16	8.82	8.05	66,900
February 20, 2026	8.47	8.55	8.55	9	8.26	69,607
February 19, 2026	8.23	8.74	8.74	8.74	7.89	63,149
February 18, 2026	8.17	8.23	8.23	9.37	7.95	128,200
February 17, 2026	8.47	8.28	8.28	8.65	7.85	61,228
February 13, 2026	8.81	8.47	8.47	9.97	8.38	315,500
February 12, 2026	10.04	8.22	8.22	10.96	8	693,300
February 11, 2026	14.49	14.09	14.09	14.49	13.59	36,326
February 10, 2026	14.55	14.31	14.31	14.65	14.06	23,400
February 09, 2026	14	14.63	14.63	14.69	13.78	26,971
February 06, 2026	13.5	13.96	13.96	14.32	13.5	63,900
February 05, 2026	14.02	13.4	13.4	14.31	13.2	75,100