Skip to main content
Seres Therapeutics, Inc. (MCRB)
NASDAQ: MCRB · Real-Time Price · USD
16.66
-1.24 (-6.93%)
At close: Dec 5, 2025, 4:00 PM EST
16.78
+0.12 (0.72%)
After-hours: Dec 5, 2025, 6:15 PM EST

Seres Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 20, 202520.0620.0618.4518.5218.52-2.06%99,703
Oct 17, 202519.3019.3018.7218.9118.91-1.82%79,422
Oct 16, 202520.0420.8519.1119.2619.26-2.23%93,615
Oct 15, 202519.7020.8519.1719.7019.70-108,785
Oct 14, 202519.4520.1919.2019.7019.702.44%161,877
Oct 13, 202519.5020.0018.7819.2319.230.58%107,272
Oct 10, 202519.6020.0218.5419.1219.12-1.95%83,866
Oct 9, 202519.4520.0019.4119.5019.50-0.71%61,960
Oct 8, 202520.0020.2519.3019.6419.64-2.24%73,056
Oct 7, 202521.1021.6720.0920.0920.09-4.33%148,017
Oct 6, 202520.5021.0020.0321.0021.001.99%50,702
Oct 3, 202521.3522.0019.1420.5920.59-2.14%264,936
Oct 2, 202520.8721.2120.1721.0421.042.63%92,114
Oct 1, 202520.0021.4119.3620.5020.506.55%151,977
Sep 30, 202518.8619.6918.1819.2419.242.94%111,653
Sep 29, 202518.9919.9718.6418.6918.69-1.27%76,488
Sep 26, 202518.9819.0318.4018.9318.930.16%54,937