Mercer International Inc. (MERC)
NASDAQ: MERC · Real-Time Price · USD
1.340
+0.040 (3.08%)
At close: Mar 27, 2026, 4:00 PM EDT
1.405
+0.065 (4.82%)
After-hours: Mar 27, 2026, 6:53 PM EDT
Mercer International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.29 | 1.41 | 1.26 | 1.34 | 1.34 | 3.08% | 638,195 |
| Mar 26, 2026 | 1.30 | 1.37 | 1.29 | 1.30 | 1.30 | - | 460,181 |
| Mar 25, 2026 | 1.30 | 1.34 | 1.28 | 1.30 | 1.30 | - | 218,483 |
| Mar 24, 2026 | 1.28 | 1.34 | 1.28 | 1.30 | 1.30 | - | 541,313 |
| Mar 23, 2026 | 1.39 | 1.40 | 1.28 | 1.30 | 1.30 | 2.36% | 313,287 |
| Mar 20, 2026 | 1.29 | 1.34 | 1.23 | 1.27 | 1.27 | -2.31% | 556,015 |
| Mar 19, 2026 | 1.33 | 1.37 | 1.27 | 1.30 | 1.30 | -4.41% | 442,852 |
| Mar 18, 2026 | 1.43 | 1.47 | 1.35 | 1.36 | 1.36 | -5.56% | 502,372 |
| Mar 17, 2026 | 1.46 | 1.54 | 1.43 | 1.44 | 1.44 | -1.37% | 183,425 |
| Mar 16, 2026 | 1.53 | 1.58 | 1.43 | 1.46 | 1.46 | -2.01% | 330,719 |
| Mar 13, 2026 | 1.56 | 1.65 | 1.49 | 1.49 | 1.49 | -4.49% | 624,541 |
| Mar 12, 2026 | 1.63 | 1.66 | 1.54 | 1.56 | 1.56 | -4.88% | 524,507 |
| Mar 11, 2026 | 1.68 | 1.68 | 1.62 | 1.64 | 1.64 | -1.80% | 185,525 |
| Mar 10, 2026 | 1.65 | 1.74 | 1.63 | 1.67 | 1.67 | 1.21% | 281,299 |
| Mar 9, 2026 | 1.65 | 1.68 | 1.60 | 1.65 | 1.65 | -1.79% | 458,105 |
| Mar 6, 2026 | 1.77 | 1.77 | 1.65 | 1.68 | 1.68 | -6.67% | 477,648 |
| Mar 5, 2026 | 1.77 | 1.81 | 1.75 | 1.80 | 1.80 | 0.56% | 214,883 |
| Mar 4, 2026 | 1.73 | 1.80 | 1.70 | 1.79 | 1.79 | 4.68% | 345,505 |
| Mar 3, 2026 | 1.71 | 1.76 | 1.69 | 1.71 | 1.71 | -4.47% | 268,481 |
| Mar 2, 2026 | 1.78 | 1.82 | 1.74 | 1.79 | 1.79 | -0.56% | 334,985 |
| Feb 27, 2026 | 1.82 | 1.84 | 1.76 | 1.80 | 1.80 | -2.17% | 391,613 |
| Feb 26, 2026 | 1.89 | 1.89 | 1.80 | 1.84 | 1.84 | -1.60% | 361,710 |
| Feb 25, 2026 | 1.92 | 1.92 | 1.86 | 1.87 | 1.87 | -1.06% | 419,587 |
| Feb 24, 2026 | 1.96 | 1.99 | 1.88 | 1.89 | 1.89 | -4.06% | 294,242 |
| Feb 23, 2026 | 2.04 | 2.04 | 1.91 | 1.97 | 1.97 | -4.37% | 450,063 |
| Feb 20, 2026 | 2.05 | 2.11 | 1.97 | 2.06 | 2.06 | -0.48% | 715,806 |
| Feb 19, 2026 | 2.13 | 2.28 | 2.06 | 2.07 | 2.07 | -2.36% | 772,694 |
| Feb 18, 2026 | 2.09 | 2.26 | 2.00 | 2.12 | 2.12 | 1.44% | 1,200,444 |
| Feb 17, 2026 | 1.82 | 2.13 | 1.82 | 2.09 | 2.09 | 17.42% | 2,945,994 |
| Feb 13, 2026 | 1.61 | 1.81 | 1.52 | 1.78 | 1.78 | 4.71% | 1,060,482 |
| Feb 12, 2026 | 1.81 | 1.84 | 1.66 | 1.70 | 1.70 | -1.73% | 833,888 |
| Feb 11, 2026 | 1.80 | 1.85 | 1.71 | 1.73 | 1.73 | -3.35% | 676,240 |
| Feb 10, 2026 | 1.83 | 1.88 | 1.76 | 1.79 | 1.79 | -1.10% | 1,110,168 |
| Feb 9, 2026 | 1.70 | 1.89 | 1.66 | 1.81 | 1.81 | 7.10% | 1,081,901 |
| Feb 6, 2026 | 1.71 | 1.88 | 1.68 | 1.69 | 1.69 | 0.60% | 561,531 |
| Feb 5, 2026 | 1.88 | 1.90 | 1.67 | 1.68 | 1.68 | -10.64% | 676,906 |
| Feb 4, 2026 | 1.87 | 1.93 | 1.80 | 1.88 | 1.88 | 2.73% | 714,688 |
| Feb 3, 2026 | 1.95 | 1.99 | 1.81 | 1.83 | 1.83 | -5.67% | 578,101 |
| Feb 2, 2026 | 2.03 | 2.07 | 1.94 | 1.94 | 1.94 | -4.43% | 738,816 |
| Jan 30, 2026 | 2.09 | 2.11 | 2.01 | 2.03 | 2.03 | -3.79% | 384,381 |
| Jan 29, 2026 | 2.13 | 2.16 | 2.04 | 2.11 | 2.11 | -0.94% | 397,553 |
| Jan 28, 2026 | 2.19 | 2.19 | 2.11 | 2.13 | 2.13 | -2.74% | 395,471 |
| Jan 27, 2026 | 2.38 | 2.42 | 2.18 | 2.19 | 2.19 | -7.98% | 770,835 |
| Jan 26, 2026 | 2.42 | 2.53 | 2.35 | 2.38 | 2.38 | -3.25% | 465,022 |
| Jan 23, 2026 | 2.44 | 2.52 | 2.43 | 2.46 | 2.46 | 0.41% | 347,002 |
| Jan 22, 2026 | 2.51 | 2.59 | 2.43 | 2.45 | 2.45 | -1.21% | 335,052 |
| Jan 21, 2026 | 2.40 | 2.57 | 2.35 | 2.48 | 2.48 | -2.36% | 720,336 |
| Jan 20, 2026 | 2.75 | 2.79 | 2.54 | 2.54 | 2.54 | -8.96% | 828,604 |
| Jan 16, 2026 | 2.75 | 2.85 | 2.71 | 2.79 | 2.79 | 1.82% | 451,348 |
| Jan 15, 2026 | 2.69 | 2.82 | 2.61 | 2.74 | 2.74 | 3.01% | 1,102,228 |