Skip to main content
logo
Seres Therapeutics, Inc. (MCRB)
NASDAQ: MCRB · Real-Time Price · USD
14.09
-0.22 (-1.54%)
At close: Feb 11, 2026, 4:00 PM EST
14.09
0.00 (0.00%)
After-hours: Feb 11, 2026, 4:10 PM EST

Seres Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 202613.6114.0213.6114.02--2.06%36,305
Feb 10, 202614.5514.6514.0614.3114.31-2.19%23,382
Feb 9, 202614.0014.6913.7814.6314.634.80%26,971
Feb 6, 202613.5014.3213.5013.9613.964.18%63,893
Feb 5, 202614.0214.3113.2013.4013.40-1.69%75,075
Feb 4, 202614.9215.2312.9913.6313.63-11.49%217,311
Feb 3, 202615.5415.5414.8815.4015.401.65%30,932
Feb 2, 202615.0616.1214.8415.1515.151.54%52,610
Jan 30, 202615.0515.1614.4114.9214.92-2.36%48,852
Jan 29, 202615.2415.2814.9615.2815.280.92%17,301
Jan 28, 202615.6415.6415.0015.1415.14-1.94%19,118
Jan 27, 202615.5915.9015.0115.4415.44-1.22%16,784
Jan 26, 202615.0015.8614.9015.6315.633.85%74,426
Jan 23, 202615.2515.4414.5015.0515.05-2.27%38,823
Jan 22, 202615.0015.8115.0015.4015.402.33%38,088
Jan 21, 202615.2415.3314.5315.0515.05-0.07%34,499
Jan 20, 202615.6015.6015.0015.0615.06-5.64%42,798
Jan 16, 202615.1316.0515.0715.9615.965.14%45,161
Jan 15, 202616.0016.2715.0015.1815.18-5.60%60,238
Jan 14, 202616.0016.4215.7516.0816.080.69%66,705
Jan 13, 202615.7515.9715.0315.9715.970.82%47,900
Jan 12, 202615.5016.0014.9015.8415.841.21%96,789
Jan 9, 202615.4315.6815.0315.6515.651.29%22,831
Jan 8, 202615.6016.0515.1115.4515.45-2.59%28,917
Jan 7, 202615.4616.3015.4615.8615.861.99%28,213
Jan 6, 202615.0116.0315.0115.5515.552.37%40,375
Jan 5, 202615.3015.3914.5015.1915.190.26%53,597
Jan 2, 202615.1115.1614.7515.1515.151.81%26,315
Dec 31, 202514.6515.0914.6514.8814.883.05%54,250
Dec 30, 202515.0015.0014.3514.4414.44-3.22%46,042
Dec 29, 202514.6315.1514.0114.9214.921.84%104,527
Dec 26, 202515.2115.2914.6514.6514.65-4.25%34,614
Dec 24, 202515.0015.4114.9615.3015.302.00%15,170
Dec 23, 202514.6515.2514.4915.0015.002.53%52,275
Dec 22, 202514.9815.2814.4614.6314.63-2.34%73,421
Dec 19, 202515.2215.7914.0314.9814.98-1.96%169,671
Dec 18, 202515.6915.8415.1015.2815.28-1.04%59,989
Dec 17, 202516.3316.3315.3515.4415.44-4.69%90,272
Dec 16, 202516.0016.6315.9016.2016.201.89%52,878
Dec 15, 202517.0217.4515.6815.9015.90-6.14%114,427
Dec 12, 202517.2717.9016.8916.9416.94-1.28%44,908
Dec 11, 202517.0817.3016.9517.1617.161.06%68,285
Dec 10, 202516.7417.1216.5016.9816.981.19%104,651
Dec 9, 202517.0317.5216.5516.7816.78-2.33%95,809
Dec 8, 202516.8717.4216.6017.1817.183.12%112,841
Dec 5, 202517.7817.9016.5316.6616.66-6.93%90,152
Dec 4, 202517.5017.9016.8017.9017.902.64%116,026
Dec 3, 202516.9617.9516.8717.4417.444.43%105,449
Dec 2, 202516.9618.0016.6116.7016.70-3.69%81,518
Dec 1, 202517.5018.8617.0017.3417.34-3.61%76,820