Skip to main content
logo
Mercer International Inc. (MERC)
NASDAQ: MERC · Real-Time Price · USD
1.690
-0.190 (-10.11%)
Feb 5, 2026, 3:33 PM EST - Market open

Mercer International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 20261.881.901.671.69--10.37%520,618
Feb 4, 20261.871.931.801.881.882.73%714,688
Feb 3, 20261.951.991.811.831.83-5.67%578,101
Feb 2, 20262.032.071.941.941.94-4.43%738,816
Jan 30, 20262.092.112.012.032.03-3.79%384,381
Jan 29, 20262.132.162.042.112.11-0.94%397,553
Jan 28, 20262.192.192.112.132.13-2.74%395,471
Jan 27, 20262.382.422.182.192.19-7.98%770,835
Jan 26, 20262.422.532.352.382.38-3.25%465,022
Jan 23, 20262.442.522.432.462.460.41%347,002
Jan 22, 20262.512.592.432.452.45-1.21%335,052
Jan 21, 20262.402.572.352.482.48-2.36%720,336
Jan 20, 20262.752.792.542.542.54-8.96%828,604
Jan 16, 20262.752.852.712.792.791.82%451,348
Jan 15, 20262.692.822.612.742.743.01%1,102,228
Jan 14, 20262.602.672.562.662.662.70%379,399
Jan 13, 20262.542.672.532.592.591.57%668,818
Jan 12, 20262.552.562.472.552.55-375,324
Jan 9, 20262.472.552.402.552.555.37%962,475
Jan 8, 20262.392.502.392.422.420.41%928,186
Jan 7, 20262.282.442.262.412.416.64%869,528
Jan 6, 20262.132.302.122.262.265.61%872,360
Jan 5, 20261.942.191.942.142.149.18%712,967
Jan 2, 20261.992.001.931.961.96-1.01%650,718
Dec 31, 20252.012.031.981.981.98-1.98%333,295
Dec 30, 20252.032.071.992.022.021.00%321,933
Dec 29, 20252.032.041.992.002.00-2.44%363,130
Dec 26, 20252.032.082.002.052.050.49%143,355
Dec 24, 20252.082.081.992.042.04-2.39%190,481
Dec 23, 20252.022.091.982.092.092.96%256,387
Dec 22, 20252.092.091.992.032.03-2.40%535,534
Dec 19, 20252.052.152.042.082.084.52%942,758
Dec 18, 20251.922.031.921.991.994.19%718,518
Dec 17, 20251.861.921.791.911.912.14%1,018,677
Dec 16, 20251.841.901.821.871.87-0.53%602,619
Dec 15, 20251.921.961.871.881.88-4.08%933,485
Dec 12, 20252.112.121.941.961.96-6.67%735,224
Dec 11, 20252.332.332.072.102.100.96%2,228,373
Dec 10, 20252.092.151.982.082.0813.66%1,686,640
Dec 9, 20251.841.841.781.831.83-494,305
Dec 8, 20251.831.871.811.831.83-1.08%450,404
Dec 5, 20251.871.911.831.851.85-1.07%557,885
Dec 4, 20251.951.951.831.871.87-2.60%488,360
Dec 3, 20251.741.931.731.921.9210.34%1,022,892
Dec 2, 20251.841.881.731.741.74-1.14%598,644
Dec 1, 20251.801.831.751.761.76-2.76%581,644
Nov 28, 20251.801.841.761.811.811.12%376,022
Nov 26, 20251.791.841.751.791.791.13%412,672
Nov 25, 20251.661.801.651.771.777.93%392,225
Nov 24, 20251.611.651.511.641.643.14%482,879