Seres Therapeutics, Inc. (MCRB) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Seres Therapeutics, Inc. (MCRB) 10 years ago, it would be worth $9.34 as of June 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $13.79, while $1000 invested 1 year ago would be worth $760. This corresponds to total returns of -99.07%, -98.62%, -24%, respectively, with annualized returns of -37.32%, -57.52%, -24%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |