Seres Therapeutics, Inc. - MCRB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
February 04, 2026	14.92	13.63	13.63	15.23	12.99	217,311
February 03, 2026	15.54	15.4	15.4	15.54	14.88	31,245
February 02, 2026	15.06	15.15	15.15	16.11	14.84	52,392
January 30, 2026	15.05	14.92	14.92	15.16	14.41	48,900
January 29, 2026	15.24	15.28	15.28	15.28	14.96	17,301
January 28, 2026	15.64	15.14	15.14	15.64	15	19,118
January 27, 2026	15.59	15.44	15.44	15.9	15.01	16,835
January 26, 2026	15	15.63	15.63	15.86	14.9	74,438
January 23, 2026	15.25	15.05	15.05	15.44	14.5	38,825
January 22, 2026	15	15.4	15.4	15.81	15	38,600
January 21, 2026	15.24	15.05	15.05	15.33	14.53	34,501
January 20, 2026	15.6	15.06	15.06	15.6	15	42,800
January 16, 2026	15.13	15.96	15.96	16.05	15.07	46,000
January 15, 2026	16	15.18	15.18	16.27	15	60,238
January 14, 2026	16	16.08	16.08	16.42	15.75	46,584
January 13, 2026	15.75	15.97	15.97	15.97	15.03	42,332
January 12, 2026	15.5	15.84	15.84	16	14.9	96,800
January 09, 2026	15.43	15.65	15.65	15.68	15.03	22,833
January 08, 2026	15.6	15.45	15.45	16.05	15.11	28,917
January 07, 2026	15.46	15.86	15.86	16.3	15.46	28,213
January 06, 2026	15.01	15.55	15.55	16.03	15.01	40,400
January 05, 2026	15.3	15.19	15.19	15.39	14.5	53,602
January 02, 2026	15.11	15.15	15.15	15.16	14.75	26,369
December 31, 2025	14.65	14.88	14.88	15.09	14.65	54,250
December 30, 2025	15	14.44	14.44	15	14.35	46,042
December 29, 2025	14.63	14.92	14.92	15.15	14.01	104,527
December 26, 2025	15.21	14.65	14.65	15.29	14.65	34,614
December 24, 2025	15	15.3	15.3	15.41	14.96	15,200
December 23, 2025	14.65	15	15	15.25	14.49	52,300
December 22, 2025	14.98	14.63	14.63	15.28	14.46	73,421
December 19, 2025	15.22	14.98	14.98	15.79	14.03	169,671
December 18, 2025	15.69	15.28	15.28	15.84	15.1	60,000
December 17, 2025	16.33	15.44	15.44	16.33	15.35	90,272
December 16, 2025	16	16.2	16.2	16.63	15.9	52,900
December 15, 2025	17.02	15.9	15.9	17.45	15.68	114,427
December 12, 2025	17.27	16.94	16.94	17.9	16.89	44,908
December 11, 2025	17.08	17.16	17.16	17.3	16.95	68,300
December 10, 2025	16.74	16.98	16.98	17.12	16.5	104,700
December 09, 2025	17.03	16.78	16.78	17.52	16.55	95,809
December 08, 2025	16.87	17.18	17.18	17.42	16.6	112,841
December 05, 2025	17.78	16.66	16.66	17.9	16.53	90,152
December 04, 2025	17.5	17.9	17.9	17.9	16.8	116,026
December 03, 2025	16.96	17.44	17.44	17.95	16.87	105,400
December 02, 2025	16.96	16.7	16.7	18	16.61	81,500
December 01, 2025	17.5	17.34	17.34	18.86	17	76,820
November 28, 2025	17.08	17.99	17.99	18.4	16.75	169,663
November 26, 2025	16.9	16.87	16.87	17.27	16.51	140,321
November 25, 2025	16.97	16.92	16.92	17.6	16.54	92,100
November 24, 2025	17.65	16.97	16.97	18.27	16.3	181,100
November 21, 2025	20.3	17.71	17.71	20.3	16.41	472,100
November 20, 2025	29.98	21.7	21.7	29.98	16.41	1.82M
November 19, 2025	23.79	28.63	28.63	29.65	23.56	957,236
November 18, 2025	18.81	24.71	24.71	25.85	18.29	890,600
November 17, 2025	17.3	21.64	21.64	21.82	17.3	788,500
November 14, 2025	16.43	16.66	16.66	17.81	16.43	102,759

Seres Therapeutics, Inc. (MCRB) NASDAQ