Seres Therapeutics, Inc. (MCRB) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
MCRB Historical Return
If you invested $1000 in Seres Therapeutics, Inc. (MCRB) 10 years ago, it would be worth $15.16 as of September 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $29.24, while $1000 invested 1 year ago would be worth $248.49. This corresponds to total returns of -98.48%, -97.08%, -75.15%, respectively, with annualized returns of -34.21%, -50.64%, -75.15%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
MCRB Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 21, 2026 | 4.01 | 4.07 | 4.07 | 4.07 | 3.96 | 38,806 |
| September 18, 2026 | 4.11 | 4 | 4 | 4.26 | 4 | 95,086 |
| September 17, 2026 | 4.28 | 4.1 | 4.1 | 4.31 | 4.01 | 44,424 |
| September 16, 2026 | 4.55 | 4.21 | 4.21 | 4.84 | 4.18 | 83,758 |
| September 15, 2026 | 4.73 | 4.6 | 4.6 | 4.87 | 4.53 | 44,722 |
| September 11, 2026 | 5.3 | 5.01 | 5.01 | 5.3 | 5 | 39,559 |
| September 10, 2026 | 5.24 | 5.1 | 5.1 | 5.27 | 5.05 | 32,069 |
| September 09, 2026 | 5.52 | 5.28 | 5.28 | 5.67 | 5.28 | 38,540 |
| September 08, 2026 | 5.68 | 5.56 | 5.56 | 5.75 | 5.4 | 36,633 |
| September 04, 2026 | 5.64 | 5.72 | 5.72 | 5.89 | 5.58 | 36,445 |
| September 03, 2026 | 5.51 | 5.64 | 5.64 | 5.95 | 5.39 | 0 |
| September 02, 2026 | 5.23 | 5.54 | 5.54 | 5.6 | 5.14 | 63,649 |
| September 01, 2026 | 5 | 5.18 | 5.18 | 5.18 | 4.96 | 49,166 |
| August 31, 2026 | 5.1 | 4.91 | 4.91 | 5.1 | 4.91 | 44,225 |
| August 28, 2026 | 4.92 | 5.11 | 5.11 | 5.14 | 4.8 | 32,489 |
| August 27, 2026 | 4.77 | 4.95 | 4.95 | 5 | 4.77 | 22,868 |
| August 26, 2026 | 4.93 | 4.76 | 4.76 | 5 | 4.71 | 58,201 |
| August 25, 2026 | 4.67 | 5 | 5 | 5.15 | 4.67 | 0 |
| August 24, 2026 | 4.51 | 4.66 | 4.66 | 4.85 | 4.44 | 74,765 |
| August 21, 2026 | 4.53 | 4.56 | 4.56 | 4.64 | 4.5 | 45,303 |
| August 20, 2026 | 4.64 | 4.57 | 4.57 | 4.69 | 4.39 | 74,039 |
| August 19, 2026 | 4.68 | 4.68 | 4.68 | 4.74 | 4.38 | 0 |
| August 18, 2026 | 4.44 | 4.34 | 4.34 | 4.52 | 4.32 | 0 |
| August 17, 2026 | 4.55 | 4.51 | 4.51 | 4.62 | 4.43 | 42,184 |
| August 14, 2026 | 4.51 | 4.54 | 4.54 | 4.67 | 4.44 | 37,279 |
| August 13, 2026 | 4.75 | 4.48 | 4.48 | 4.75 | 4.46 | 0 |
| August 12, 2026 | 4.63 | 4.72 | 4.72 | 4.74 | 4.59 | 45,244 |
| August 11, 2026 | 4.94 | 4.64 | 4.64 | 4.94 | 4.62 | 0 |
| August 10, 2026 | 5.05 | 5 | 5 | 5.05 | 4.76 | 84,468 |
| August 07, 2026 | 5.07 | 4.87 | 4.87 | 5.19 | 4.82 | 0 |
| August 06, 2026 | 5.01 | 4.82 | 4.82 | 5.07 | 4.75 | 79,718 |
| August 05, 2026 | 5.63 | 5.01 | 5.01 | 5.65 | 4.82 | 141,633 |
| August 04, 2026 | 5.07 | 5.25 | 5.25 | 5.4 | 4.81 | 40,456 |
| August 03, 2026 | 4.9 | 5.03 | 5.03 | 5.13 | 4.9 | 29,844 |
| July 31, 2026 | 4.86 | 4.83 | 4.83 | 4.99 | 4.64 | 51,174 |
| July 30, 2026 | 4.77 | 4.78 | 4.78 | 4.9 | 4.6 | 50,377 |
| July 29, 2026 | 4.74 | 4.65 | 4.65 | 4.91 | 4.63 | 53,104 |
| July 28, 2026 | 4.84 | 4.8 | 4.8 | 5.01 | 4.59 | 63,361 |
| July 27, 2026 | 4.98 | 4.85 | 4.85 | 5.29 | 4.85 | 67,468 |
| July 24, 2026 | 5.22 | 4.97 | 4.97 | 5.44 | 4.92 | 83,020 |
| July 23, 2026 | 5.21 | 5.23 | 5.23 | 5.36 | 5.11 | 29,814 |
| July 22, 2026 | 5.27 | 5.28 | 5.28 | 5.33 | 5.17 | 28,769 |
| July 21, 2026 | 5.16 | 5.25 | 5.25 | 5.33 | 5.1 | 26,621 |
| July 20, 2026 | 5.36 | 5.11 | 5.11 | 5.36 | 5 | 48,837 |
| July 17, 2026 | 5.13 | 5.33 | 5.33 | 5.69 | 5.13 | 56,359 |
| July 16, 2026 | 5.42 | 5.18 | 5.18 | 5.6 | 5.12 | 84,138 |
| July 15, 2026 | 5.27 | 5.45 | 5.45 | 5.54 | 5.21 | 30,870 |
| July 14, 2026 | 5.59 | 5.34 | 5.34 | 5.7 | 5.04 | 223,166 |
| July 13, 2026 | 6.12 | 5.62 | 5.62 | 6.12 | 5.32 | 333,662 |
| July 10, 2026 | 6.73 | 6.11 | 6.11 | 6.85 | 6.03 | 154,449 |
| July 09, 2026 | 7.19 | 6.74 | 6.74 | 7.45 | 6.63 | 121,932 |
| July 08, 2026 | 7.91 | 7.14 | 7.14 | 8.1 | 6.99 | 258,069 |
| July 07, 2026 | 7.65 | 8.14 | 8.14 | 8.25 | 7.59 | 98,096 |
| July 06, 2026 | 7.65 | 7.71 | 7.71 | 7.78 | 7.54 | 31,053 |
| July 02, 2026 | 7.95 | 7.74 | 7.74 | 8.06 | 7.48 | 129,472 |
| July 01, 2026 | 7.82 | 7.94 | 7.94 | 8 | 7.61 | 150,875 |
| June 30, 2026 | 7.78 | 7.89 | 7.89 | 8 | 7.6 | 113,846 |
| June 29, 2026 | 7.07 | 7.79 | 7.79 | 7.8 | 7.07 | 131,503 |
| June 26, 2026 | 6.85 | 7.08 | 7.08 | 7.57 | 6.85 | 301,492 |
| June 25, 2026 | 6.8 | 6.85 | 6.85 | 7.1 | 6.52 | 119,925 |
AD
