Seres Therapeutics, Inc. (MCRB)
NASDAQ: MCRB · Real-Time Price · USD
8.39
-0.28 (-3.23%)
Mar 24, 2026, 10:25 AM EDT - Market open
Seres Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 8.46 | 8.82 | 8.32 | 8.39 | - | -3.23% | 5,244 |
| Mar 23, 2026 | 8.65 | 9.43 | 8.50 | 8.67 | 8.67 | 2.00% | 78,095 |
| Mar 20, 2026 | 9.00 | 9.07 | 8.40 | 8.50 | 8.50 | -6.39% | 84,719 |
| Mar 19, 2026 | 9.00 | 9.15 | 8.70 | 9.08 | 9.08 | 0.55% | 23,482 |
| Mar 18, 2026 | 9.39 | 9.39 | 8.78 | 9.03 | 9.03 | -3.78% | 58,518 |
| Mar 17, 2026 | 9.00 | 9.45 | 8.55 | 9.39 | 9.39 | 8.37% | 71,267 |
| Mar 16, 2026 | 8.75 | 9.01 | 8.60 | 8.66 | 8.66 | 0.35% | 60,238 |
| Mar 13, 2026 | 9.00 | 9.10 | 8.60 | 8.63 | 8.63 | -4.64% | 37,500 |
| Mar 12, 2026 | 9.00 | 9.19 | 8.62 | 9.05 | 9.05 | 1.34% | 42,142 |
| Mar 11, 2026 | 9.00 | 9.23 | 8.60 | 8.93 | 8.93 | -0.22% | 24,895 |
| Mar 10, 2026 | 9.30 | 9.30 | 8.86 | 8.95 | 8.95 | -3.97% | 44,368 |
| Mar 9, 2026 | 9.00 | 9.50 | 9.00 | 9.32 | 9.32 | 2.08% | 60,322 |
| Mar 6, 2026 | 9.32 | 9.51 | 9.05 | 9.13 | 9.13 | -4.10% | 28,430 |
| Mar 5, 2026 | 9.07 | 9.60 | 8.96 | 9.52 | 9.52 | 4.27% | 50,642 |
| Mar 4, 2026 | 9.00 | 9.55 | 8.90 | 9.13 | 9.13 | 3.75% | 75,773 |
| Mar 3, 2026 | 8.71 | 9.19 | 8.60 | 8.80 | 8.80 | -1.79% | 49,867 |
| Mar 2, 2026 | 8.74 | 9.06 | 8.63 | 8.96 | 8.96 | 2.52% | 30,670 |
| Feb 27, 2026 | 8.91 | 8.91 | 8.56 | 8.74 | 8.74 | -1.58% | 32,546 |
| Feb 26, 2026 | 8.89 | 9.18 | 8.53 | 8.88 | 8.88 | -0.11% | 31,051 |
| Feb 25, 2026 | 8.86 | 9.00 | 8.48 | 8.89 | 8.89 | 2.77% | 85,075 |
| Feb 24, 2026 | 8.21 | 9.00 | 8.21 | 8.65 | 8.65 | 6.00% | 58,264 |
| Feb 23, 2026 | 8.65 | 8.82 | 8.05 | 8.16 | 8.16 | -4.56% | 66,777 |
| Feb 20, 2026 | 8.47 | 9.00 | 8.26 | 8.55 | 8.55 | -2.17% | 69,490 |
| Feb 19, 2026 | 8.23 | 8.74 | 7.89 | 8.74 | 8.74 | 6.20% | 62,993 |
| Feb 18, 2026 | 8.17 | 9.37 | 7.95 | 8.23 | 8.23 | -0.60% | 121,858 |
| Feb 17, 2026 | 8.47 | 8.65 | 7.85 | 8.28 | 8.28 | -2.24% | 61,228 |
| Feb 13, 2026 | 8.81 | 9.97 | 8.38 | 8.47 | 8.47 | 3.04% | 315,441 |
| Feb 12, 2026 | 10.04 | 10.96 | 8.00 | 8.22 | 8.22 | -41.66% | 687,893 |
| Feb 11, 2026 | 14.49 | 14.49 | 13.59 | 14.09 | 14.09 | -1.54% | 36,326 |
| Feb 10, 2026 | 14.55 | 14.65 | 14.06 | 14.31 | 14.31 | -2.19% | 23,382 |
| Feb 9, 2026 | 14.00 | 14.69 | 13.78 | 14.63 | 14.63 | 4.80% | 26,971 |
| Feb 6, 2026 | 13.50 | 14.32 | 13.50 | 13.96 | 13.96 | 4.18% | 63,893 |
| Feb 5, 2026 | 14.02 | 14.31 | 13.20 | 13.40 | 13.40 | -1.69% | 75,075 |
| Feb 4, 2026 | 14.92 | 15.23 | 12.99 | 13.63 | 13.63 | -11.49% | 217,311 |
| Feb 3, 2026 | 15.54 | 15.54 | 14.88 | 15.40 | 15.40 | 1.65% | 30,932 |
| Feb 2, 2026 | 15.06 | 16.12 | 14.84 | 15.15 | 15.15 | 1.54% | 52,610 |
| Jan 30, 2026 | 15.05 | 15.16 | 14.41 | 14.92 | 14.92 | -2.36% | 48,852 |
| Jan 29, 2026 | 15.24 | 15.28 | 14.96 | 15.28 | 15.28 | 0.92% | 17,301 |
| Jan 28, 2026 | 15.64 | 15.64 | 15.00 | 15.14 | 15.14 | -1.94% | 19,118 |
| Jan 27, 2026 | 15.59 | 15.90 | 15.01 | 15.44 | 15.44 | -1.22% | 16,784 |
| Jan 26, 2026 | 15.00 | 15.86 | 14.90 | 15.63 | 15.63 | 3.85% | 74,426 |
| Jan 23, 2026 | 15.25 | 15.44 | 14.50 | 15.05 | 15.05 | -2.27% | 38,823 |
| Jan 22, 2026 | 15.00 | 15.81 | 15.00 | 15.40 | 15.40 | 2.33% | 38,088 |
| Jan 21, 2026 | 15.24 | 15.33 | 14.53 | 15.05 | 15.05 | -0.07% | 34,499 |
| Jan 20, 2026 | 15.60 | 15.60 | 15.00 | 15.06 | 15.06 | -5.64% | 42,798 |
| Jan 16, 2026 | 15.13 | 16.05 | 15.07 | 15.96 | 15.96 | 5.14% | 45,161 |
| Jan 15, 2026 | 16.00 | 16.27 | 15.00 | 15.18 | 15.18 | -5.60% | 60,238 |
| Jan 14, 2026 | 16.00 | 16.42 | 15.75 | 16.08 | 16.08 | 0.69% | 66,705 |
| Jan 13, 2026 | 15.75 | 15.97 | 15.03 | 15.97 | 15.97 | 0.82% | 47,900 |
| Jan 12, 2026 | 15.50 | 16.00 | 14.90 | 15.84 | 15.84 | 1.21% | 96,789 |