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 $7.97 as of November 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $13.74, while $1000 invested 1 year ago would be worth $116.14. This corresponds to total returns of -99.2%, -98.63%, -88.39%, respectively, with annualized returns of -38.3%, -57.56%, -88.39%.
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 |
|---|---|---|---|---|---|---|
| October 30, 2026 | 1.92 | 1.77 | 1.77 | 1.92 | 1.75 | 120,108 |
| October 29, 2026 | 1.89 | 1.95 | 1.95 | 2.02 | 1.81 | 78,449 |
| October 28, 2026 | 1.76 | 1.79 | 1.79 | 1.81 | 1.68 | 87,484 |
| October 27, 2026 | 1.91 | 1.8 | 1.8 | 2 | 1.75 | 165,278 |
| October 26, 2026 | 2.11 | 1.98 | 1.98 | 2.19 | 1.98 | 53,055 |
| October 23, 2026 | 2.13 | 2.09 | 2.09 | 2.17 | 2 | 69,712 |
| October 22, 2026 | 2.29 | 2.13 | 2.13 | 2.3 | 2.02 | 132,203 |
| October 21, 2026 | 2.4 | 2.3 | 2.3 | 2.4 | 2.26 | 41,765 |
| October 20, 2026 | 2.47 | 2.31 | 2.31 | 2.55 | 2.31 | 66,778 |
| October 19, 2026 | 2.51 | 2.42 | 2.42 | 2.58 | 2.41 | 23,365 |
| October 16, 2026 | 2.56 | 2.46 | 2.46 | 2.56 | 2.42 | 38,567 |
| October 15, 2026 | 2.4 | 2.53 | 2.53 | 2.61 | 2.4 | 24,613 |
| October 14, 2026 | 2.65 | 2.42 | 2.42 | 2.65 | 2.38 | 41,919 |
| October 13, 2026 | 2.66 | 2.53 | 2.53 | 2.66 | 2.51 | 44,055 |
| October 12, 2026 | 2.75 | 2.68 | 2.68 | 2.78 | 2.66 | 54,274 |
| October 09, 2026 | 2.65 | 2.71 | 2.71 | 2.75 | 2.59 | 79,407 |
| October 08, 2026 | 2.68 | 2.63 | 2.63 | 2.72 | 2.42 | 213,351 |
| October 07, 2026 | 2.86 | 2.72 | 2.72 | 3 | 2.71 | 60,369 |
| October 06, 2026 | 2.88 | 2.9 | 2.9 | 3.02 | 2.8 | 76,251 |
| October 05, 2026 | 2.85 | 2.85 | 2.85 | 2.91 | 2.81 | 63,300 |
| October 02, 2026 | 3.16 | 2.94 | 2.94 | 3.16 | 2.92 | 100,659 |
| October 01, 2026 | 3.1 | 2.93 | 2.93 | 3.41 | 2.83 | 247,317 |
| September 30, 2026 | 3.47 | 3.35 | 3.35 | 3.49 | 3.26 | 54,611 |
| September 29, 2026 | 3.54 | 3.48 | 3.48 | 3.59 | 3.35 | 71,192 |
| September 28, 2026 | 3.44 | 3.52 | 3.52 | 3.55 | 3.41 | 55,482 |
| September 25, 2026 | 3.66 | 3.52 | 3.52 | 3.7 | 3.5 | 55,574 |
| September 24, 2026 | 3.71 | 3.62 | 3.62 | 3.85 | 3.52 | 89,563 |
| September 23, 2026 | 4.06 | 3.79 | 3.79 | 4.22 | 3.73 | 51,645 |
| September 22, 2026 | 4.13 | 4.02 | 4.02 | 4.15 | 3.93 | 35,740 |
| 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 |
AD
