Mercer International Inc. (MERC)
NASDAQ: MERC · Real-Time Price · USD
2.720
+0.030 (1.12%)
At close: Sep 26, 2025, 4:00 PM EDT
2.730
+0.010 (0.37%)
After-hours: Sep 26, 2025, 4:10 PM EDT

Mercer International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252.702.762.702.732.731.49%347,690
Sep 25, 20252.782.782.622.692.69-4.27%526,629
Sep 24, 20252.812.902.792.812.81-0.35%175,125
Sep 23, 20252.822.912.782.822.820.36%433,586
Sep 22, 20252.852.902.802.812.81-1.75%592,373
Sep 19, 20253.023.022.852.862.86-6.84%1,058,753
Sep 18, 20253.063.093.023.073.070.66%522,318
Sep 17, 20253.183.233.033.053.05-3.79%413,665
Sep 16, 20253.103.293.063.173.172.26%666,410
Sep 15, 20253.083.143.053.103.100.65%321,643
Sep 12, 20253.123.133.053.083.08-1.28%262,285
Sep 11, 20253.063.173.053.123.122.30%468,550
Sep 10, 20253.193.223.043.053.05-4.69%641,332
Sep 9, 20253.163.233.043.203.20-611,197
Sep 8, 20253.233.263.163.203.20-0.93%325,828
Sep 5, 20253.213.313.203.233.231.25%305,237
Sep 4, 20253.173.203.073.193.191.59%356,238
Sep 3, 20253.133.173.113.143.14-0.63%313,304
Sep 2, 20253.303.353.153.163.16-5.11%711,126
Aug 29, 20253.253.383.243.333.332.78%359,187
Aug 28, 20253.273.273.163.243.24-0.31%344,810
Aug 27, 20253.213.293.153.253.250.31%313,115
Aug 26, 20253.293.333.223.243.24-1.22%303,623
Aug 25, 20253.253.343.203.283.280.92%799,675
Aug 22, 20253.193.363.193.253.250.62%846,641
Aug 21, 20253.133.303.093.233.231.89%952,116
Aug 20, 20253.133.213.083.173.171.60%715,386
Aug 19, 20253.073.243.023.123.121.96%1,097,101
Aug 18, 20252.993.132.943.063.062.00%865,862
Aug 15, 20253.053.102.993.003.00-1.64%494,827
Aug 14, 20253.033.102.953.053.05-872,036
Aug 13, 20252.883.122.803.053.055.90%1,368,705
Aug 12, 20252.652.922.592.882.888.68%1,058,564
Aug 11, 20252.892.902.652.652.65-10.17%2,281,694
Aug 8, 20253.013.092.932.952.95-2.32%1,060,099
Aug 7, 20253.203.252.963.023.02-4.73%1,131,489
Aug 6, 20253.233.273.083.173.17-2.16%984,584
Aug 5, 20253.303.363.183.243.24-2.70%1,149,001
Aug 4, 20253.063.393.043.333.3310.26%1,726,776
Aug 1, 20253.453.502.833.023.02-18.60%3,574,263
Jul 31, 20254.034.133.693.713.71-7.71%2,045,685
Jul 30, 20254.304.314.014.024.02-5.63%1,048,673
Jul 29, 20254.414.414.134.264.26-2.29%1,429,585
Jul 28, 20253.934.473.864.364.3610.10%2,934,592
Jul 25, 20253.924.063.763.963.963.94%956,489
Jul 24, 20253.773.943.603.813.819.17%1,814,844
Jul 23, 20253.443.533.373.493.492.35%644,328
Jul 22, 20253.273.473.183.413.415.25%2,798,764
Jul 21, 20253.413.483.223.243.24-4.99%908,474
Jul 18, 20253.553.593.403.413.41-3.12%317,600