Skip to main content
logo
Seres Therapeutics, Inc. (MCRB)
NASDAQ: MCRB · Real-Time Price · USD
14.85
-0.03 (-0.20%)
Dec 31, 2025, 4:00 PM EST - Market closed

Seres Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202514.6515.0914.6514.8814.883.05%54,222
Dec 30, 202515.0015.0014.3514.4414.44-3.22%46,041
Dec 29, 202514.6315.1514.0114.9214.921.84%104,520
Dec 26, 202515.2115.2914.6514.6514.65-4.25%34,605
Dec 24, 202515.0015.4114.9615.3015.302.00%15,122
Dec 23, 202514.6515.2514.4915.0015.002.53%52,274
Dec 22, 202514.9815.2814.4614.6314.63-2.34%73,420
Dec 19, 202515.2215.7914.0314.9814.98-1.96%157,489
Dec 18, 202515.6915.8415.1015.2815.28-1.04%50,828
Dec 17, 202516.3316.3315.3515.4415.44-4.69%90,243
Dec 16, 202516.0016.6315.9016.2016.201.89%52,877
Dec 15, 202517.0217.4515.6815.9015.90-6.14%114,373
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%95,758
Dec 8, 202516.8717.4216.6017.1817.183.12%112,538
Dec 5, 202517.7817.9016.5316.6616.66-6.93%90,152
Dec 4, 202517.5017.9016.8017.9017.902.64%101,279
Dec 3, 202516.9617.9516.8717.4417.444.43%105,447
Dec 2, 202516.9618.0016.6116.7016.70-3.69%81,502
Dec 1, 202517.5018.8617.0017.3417.34-3.61%76,820
Nov 28, 202517.0818.4016.7517.9917.996.64%169,556
Nov 26, 202516.9017.2716.5116.8716.87-0.30%140,321
Nov 25, 202516.9717.6016.5416.9216.92-0.29%92,072
Nov 24, 202517.6518.2716.3016.9716.97-4.18%181,086
Nov 21, 202520.3020.3016.4117.7117.71-18.39%472,064
Nov 20, 202529.9829.9816.4121.7021.70-24.21%1,822,266
Nov 19, 202523.7929.6523.5628.6328.6315.86%957,236
Nov 18, 202518.8125.8518.2924.7124.7114.19%891,223
Nov 17, 202517.3021.8217.3021.6421.6429.89%788,469
Nov 14, 202516.4317.8116.4316.6616.66-0.63%102,759
Nov 13, 202515.7816.8715.7816.7716.774.72%95,692
Nov 12, 202514.8516.3014.8516.0116.017.45%111,704
Nov 11, 202514.0815.0414.0614.9014.906.05%63,137
Nov 10, 202514.1714.5914.0014.0514.050.21%28,930
Nov 7, 202513.9314.2713.5014.0214.021.15%32,913
Nov 6, 202512.8614.3512.7513.8613.869.13%103,381
Nov 5, 202513.7013.9012.4812.7012.70-7.64%149,080
Nov 4, 202515.1315.3413.7513.7513.75-9.78%182,036
Nov 3, 202516.0516.6615.0815.2415.24-5.34%112,159
Oct 31, 202515.9916.7215.6916.1016.102.03%45,006
Oct 30, 202516.6917.1515.5115.7815.78-6.57%188,104
Oct 29, 202516.9017.3716.5216.8916.89-1.57%106,031
Oct 28, 202517.0117.4016.7517.1617.16-0.06%76,493
Oct 27, 202518.3618.3816.9317.1717.17-3.81%71,393
Oct 24, 202517.7818.2117.5017.8517.850.68%65,930
Oct 23, 202518.2518.4617.6017.7317.73-2.37%50,583
Oct 22, 202518.8119.3017.6318.1618.16-3.17%72,790
Oct 21, 202518.9019.2518.2518.7618.761.27%96,328