Mercer International Inc. (MERC)
NASDAQ: MERC · Real-Time Price · USD
3.230
+0.040 (1.25%)
At close: Sep 5, 2025, 4:00 PM
3.260
+0.030 (0.93%)
After-hours: Sep 5, 2025, 4:58 PM EDT
Mercer International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.21 | 3.31 | 3.20 | 3.23 | 3.23 | 1.25% | 305,235 |
| Sep 4, 2025 | 3.17 | 3.20 | 3.07 | 3.19 | 3.19 | 1.59% | 356,238 |
| Sep 3, 2025 | 3.13 | 3.17 | 3.11 | 3.14 | 3.14 | -0.63% | 313,304 |
| Sep 2, 2025 | 3.30 | 3.35 | 3.15 | 3.16 | 3.16 | -5.11% | 711,126 |
| Aug 29, 2025 | 3.25 | 3.38 | 3.24 | 3.33 | 3.33 | 2.78% | 359,187 |
| Aug 28, 2025 | 3.27 | 3.27 | 3.16 | 3.24 | 3.24 | -0.31% | 344,810 |
| Aug 27, 2025 | 3.21 | 3.29 | 3.15 | 3.25 | 3.25 | 0.31% | 313,115 |
| Aug 26, 2025 | 3.29 | 3.33 | 3.22 | 3.24 | 3.24 | -1.22% | 303,623 |
| Aug 25, 2025 | 3.25 | 3.34 | 3.20 | 3.28 | 3.28 | 0.92% | 799,675 |
| Aug 22, 2025 | 3.19 | 3.36 | 3.19 | 3.25 | 3.25 | 0.62% | 846,641 |
| Aug 21, 2025 | 3.13 | 3.30 | 3.09 | 3.23 | 3.23 | 1.89% | 952,116 |
| Aug 20, 2025 | 3.13 | 3.21 | 3.08 | 3.17 | 3.17 | 1.60% | 715,386 |
| Aug 19, 2025 | 3.07 | 3.24 | 3.02 | 3.12 | 3.12 | 1.96% | 1,097,101 |
| Aug 18, 2025 | 2.99 | 3.13 | 2.94 | 3.06 | 3.06 | 2.00% | 865,862 |
| Aug 15, 2025 | 3.05 | 3.10 | 2.99 | 3.00 | 3.00 | -1.64% | 494,827 |
| Aug 14, 2025 | 3.03 | 3.10 | 2.95 | 3.05 | 3.05 | - | 872,036 |
| Aug 13, 2025 | 2.88 | 3.12 | 2.80 | 3.05 | 3.05 | 5.90% | 1,368,705 |
| Aug 12, 2025 | 2.65 | 2.92 | 2.59 | 2.88 | 2.88 | 8.68% | 1,058,564 |
| Aug 11, 2025 | 2.89 | 2.90 | 2.65 | 2.65 | 2.65 | -10.17% | 2,281,694 |
| Aug 8, 2025 | 3.01 | 3.09 | 2.93 | 2.95 | 2.95 | -2.32% | 1,060,099 |
| Aug 7, 2025 | 3.20 | 3.25 | 2.96 | 3.02 | 3.02 | -4.73% | 1,131,489 |
| Aug 6, 2025 | 3.23 | 3.27 | 3.08 | 3.17 | 3.17 | -2.16% | 984,584 |
| Aug 5, 2025 | 3.30 | 3.36 | 3.18 | 3.24 | 3.24 | -2.70% | 1,149,001 |
| Aug 4, 2025 | 3.06 | 3.39 | 3.04 | 3.33 | 3.33 | 10.26% | 1,726,776 |
| Aug 1, 2025 | 3.45 | 3.50 | 2.83 | 3.02 | 3.02 | -18.60% | 3,574,263 |
| Jul 31, 2025 | 4.03 | 4.13 | 3.69 | 3.71 | 3.71 | -7.71% | 2,045,685 |
| Jul 30, 2025 | 4.30 | 4.31 | 4.01 | 4.02 | 4.02 | -5.63% | 1,048,673 |
| Jul 29, 2025 | 4.41 | 4.41 | 4.13 | 4.26 | 4.26 | -2.29% | 1,429,585 |
| Jul 28, 2025 | 3.93 | 4.47 | 3.86 | 4.36 | 4.36 | 10.10% | 2,934,592 |
| Jul 25, 2025 | 3.92 | 4.06 | 3.76 | 3.96 | 3.96 | 3.94% | 956,489 |
| Jul 24, 2025 | 3.77 | 3.94 | 3.60 | 3.81 | 3.81 | 9.17% | 1,814,844 |
| Jul 23, 2025 | 3.44 | 3.53 | 3.37 | 3.49 | 3.49 | 2.35% | 644,328 |
| Jul 22, 2025 | 3.27 | 3.47 | 3.18 | 3.41 | 3.41 | 5.25% | 2,798,764 |
| Jul 21, 2025 | 3.41 | 3.48 | 3.22 | 3.24 | 3.24 | -4.99% | 908,474 |
| Jul 18, 2025 | 3.55 | 3.59 | 3.40 | 3.41 | 3.41 | -3.12% | 317,600 |
| Jul 17, 2025 | 3.67 | 3.71 | 3.49 | 3.52 | 3.52 | -4.86% | 525,146 |
| Jul 16, 2025 | 3.68 | 3.70 | 3.62 | 3.70 | 3.70 | 0.82% | 285,392 |
| Jul 15, 2025 | 3.82 | 3.90 | 3.67 | 3.67 | 3.67 | -3.93% | 530,775 |
| Jul 14, 2025 | 3.87 | 3.94 | 3.77 | 3.82 | 3.82 | -1.80% | 346,331 |
| Jul 11, 2025 | 3.97 | 4.00 | 3.83 | 3.89 | 3.89 | -2.75% | 399,379 |
| Jul 10, 2025 | 3.85 | 4.04 | 3.79 | 4.00 | 4.00 | 8.70% | 1,025,595 |
| Jul 9, 2025 | 3.65 | 3.75 | 3.52 | 3.68 | 3.68 | 1.66% | 736,062 |
| Jul 8, 2025 | 3.59 | 3.71 | 3.58 | 3.62 | 3.62 | 0.84% | 380,165 |
| Jul 7, 2025 | 3.75 | 3.75 | 3.49 | 3.59 | 3.59 | -3.49% | 467,981 |
| Jul 3, 2025 | 3.76 | 3.77 | 3.68 | 3.72 | 3.72 | -0.27% | 237,033 |
| Jul 2, 2025 | 3.64 | 3.76 | 3.62 | 3.73 | 3.73 | 2.47% | 369,546 |
| Jul 1, 2025 | 3.49 | 3.69 | 3.45 | 3.64 | 3.64 | 4.00% | 456,227 |
| Jun 30, 2025 | 3.52 | 3.53 | 3.42 | 3.50 | 3.50 | -0.28% | 312,530 |
| Jun 27, 2025 | 3.46 | 3.55 | 3.43 | 3.51 | 3.51 | 0.86% | 459,959 |
| Jun 26, 2025 | 3.41 | 3.51 | 3.39 | 3.48 | 3.48 | -0.29% | 468,285 |