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 $7.69 as of July 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $34.05, while $1000 invested 1 year ago would be worth $390.3. This corresponds to total returns of -99.23%, -96.6%, -60.97%, respectively, with annualized returns of -38.53%, -49.15%, -60.97%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 24, 2026 | 7.02 | 6.81 | 6.81 | 7.27 | 6.75 | 48,870 |
| June 23, 2026 | 6.72 | 7.05 | 7.05 | 7.4 | 6.72 | 73,920 |
| June 22, 2026 | 6.68 | 6.6 | 6.6 | 7.05 | 6.31 | 81,634 |
| June 18, 2026 | 6.4 | 6.61 | 6.61 | 6.7 | 6.08 | 124,619 |
| June 17, 2026 | 6.03 | 6.46 | 6.46 | 6.78 | 5.92 | 125,761 |
| June 16, 2026 | 5.66 | 5.97 | 5.97 | 6.15 | 5.44 | 80,917 |
| June 15, 2026 | 5.82 | 5.62 | 5.62 | 6.18 | 5.31 | 152,604 |
| June 12, 2026 | 6.28 | 5.7 | 5.7 | 6.4 | 5.63 | 109,370 |
| June 11, 2026 | 6.5 | 6.32 | 6.32 | 6.8 | 6.26 | 85,060 |
| June 10, 2026 | 6.47 | 6.49 | 6.49 | 6.74 | 6.1 | 72,610 |
| June 09, 2026 | 6.47 | 6.33 | 6.33 | 6.95 | 6.2 | 83,563 |
| June 08, 2026 | 6.73 | 6.28 | 6.28 | 6.99 | 6.01 | 88,891 |
| June 05, 2026 | 7.8 | 6.63 | 6.63 | 7.8 | 6.36 | 0 |
| June 04, 2026 | 7 | 6.85 | 6.85 | 7.16 | 6.62 | 132,707 |
| June 03, 2026 | 7.19 | 7.17 | 7.17 | 7.72 | 7.08 | 49,495 |
| June 02, 2026 | 7.62 | 7.33 | 7.33 | 7.99 | 7 | 48,770 |
| June 01, 2026 | 7.35 | 7.64 | 7.64 | 7.64 | 7.2 | 29,973 |
| May 29, 2026 | 7.62 | 7.32 | 7.32 | 7.75 | 7.32 | 41,792 |
| May 28, 2026 | 7.69 | 7.58 | 7.58 | 7.87 | 7.48 | 39,047 |
| May 27, 2026 | 7.7 | 7.63 | 7.63 | 7.8 | 7.53 | 25,616 |
| May 26, 2026 | 7.85 | 7.59 | 7.59 | 8.1 | 7.41 | 44,824 |
| May 22, 2026 | 7.97 | 7.92 | 7.92 | 8.1 | 7.64 | 21,028 |
| May 21, 2026 | 7.51 | 8.05 | 8.05 | 8.09 | 7.51 | 27,892 |
| May 20, 2026 | 7.57 | 7.66 | 7.66 | 7.69 | 7.44 | 20,102 |
| May 19, 2026 | 7.69 | 7.44 | 7.44 | 7.77 | 7.43 | 28,123 |
| May 18, 2026 | 7.53 | 7.59 | 7.59 | 7.89 | 7.33 | 31,333 |
| May 15, 2026 | 7.82 | 7.64 | 7.64 | 7.9 | 7.5 | 16,940 |
| May 14, 2026 | 7.7 | 8.03 | 8.03 | 8.1 | 7.6 | 36,014 |
| May 13, 2026 | 8.02 | 7.76 | 7.76 | 8.02 | 7.76 | 35,415 |
| May 12, 2026 | 7.76 | 7.96 | 7.96 | 8.1 | 7.7 | 23,867 |
| May 11, 2026 | 7.68 | 7.84 | 7.84 | 8 | 7.68 | 34,285 |
| May 08, 2026 | 7.7 | 7.7 | 7.7 | 7.87 | 7.5 | 27,889 |
| May 07, 2026 | 7.97 | 7.72 | 7.72 | 8 | 7.42 | 48,242 |
| May 06, 2026 | 7.6 | 8 | 8 | 8.18 | 7.6 | 109,766 |
| May 05, 2026 | 7.51 | 7.5 | 7.5 | 7.82 | 6.87 | 109,273 |
| May 04, 2026 | 7.63 | 7.69 | 7.69 | 8.29 | 7.63 | 48,072 |
| 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 |
AD
