Mercer International Inc. (MERC)
NASDAQ: MERC · Real-Time Price · USD
2.440
-0.170 (-6.51%)
At close: Oct 28, 2025, 4:00 PM EDT
2.480
+0.040 (1.64%)
After-hours: Oct 28, 2025, 5:44 PM EDT
Mercer International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 2.60 | 2.62 | 2.43 | 2.44 | - | -6.51% | 903,112 |
| Oct 27, 2025 | 2.67 | 2.72 | 2.61 | 2.61 | 2.61 | -1.51% | 508,268 |
| Oct 24, 2025 | 2.52 | 2.66 | 2.52 | 2.65 | 2.65 | 5.58% | 623,594 |
| Oct 23, 2025 | 2.42 | 2.51 | 2.39 | 2.51 | 2.51 | 4.58% | 504,136 |
| Oct 22, 2025 | 2.46 | 2.46 | 2.37 | 2.40 | 2.40 | -2.04% | 538,722 |
| Oct 21, 2025 | 2.44 | 2.50 | 2.42 | 2.45 | 2.45 | 0.41% | 275,446 |
| Oct 20, 2025 | 2.44 | 2.54 | 2.42 | 2.44 | 2.44 | 0.83% | 278,071 |
| Oct 17, 2025 | 2.50 | 2.52 | 2.39 | 2.42 | 2.42 | -4.35% | 665,545 |
| Oct 16, 2025 | 2.62 | 2.65 | 2.51 | 2.53 | 2.53 | -3.07% | 376,798 |
| Oct 15, 2025 | 2.66 | 2.73 | 2.55 | 2.61 | 2.61 | -1.51% | 883,049 |
| Oct 14, 2025 | 2.60 | 2.69 | 2.56 | 2.65 | 2.65 | 1.92% | 402,616 |
| Oct 13, 2025 | 2.66 | 2.72 | 2.60 | 2.60 | 2.60 | -0.76% | 527,389 |
| Oct 10, 2025 | 2.76 | 2.79 | 2.60 | 2.62 | 2.62 | -4.73% | 464,475 |
| Oct 9, 2025 | 2.83 | 2.85 | 2.70 | 2.75 | 2.75 | -3.51% | 515,187 |
| Oct 8, 2025 | 2.85 | 2.93 | 2.84 | 2.85 | 2.85 | 0.35% | 736,324 |
| Oct 7, 2025 | 2.91 | 2.96 | 2.82 | 2.84 | 2.84 | -2.07% | 911,559 |
| Oct 6, 2025 | 2.86 | 2.93 | 2.82 | 2.90 | 2.90 | 2.84% | 589,104 |
| Oct 3, 2025 | 2.78 | 2.84 | 2.75 | 2.82 | 2.82 | 1.44% | 239,900 |
| Oct 2, 2025 | 2.83 | 2.83 | 2.75 | 2.78 | 2.78 | -2.11% | 286,348 |
| Oct 1, 2025 | 2.89 | 2.90 | 2.79 | 2.84 | 2.84 | -1.39% | 349,887 |
| Sep 30, 2025 | 2.87 | 2.90 | 2.82 | 2.88 | 2.88 | -0.35% | 399,057 |
| Sep 29, 2025 | 2.89 | 2.89 | 2.75 | 2.89 | 2.89 | 5.86% | 685,749 |
| Sep 26, 2025 | 2.70 | 2.76 | 2.70 | 2.73 | 2.73 | 1.49% | 347,690 |
| Sep 25, 2025 | 2.78 | 2.78 | 2.62 | 2.69 | 2.69 | -4.27% | 526,629 |
| Sep 24, 2025 | 2.81 | 2.90 | 2.79 | 2.81 | 2.81 | -0.35% | 175,125 |
| Sep 23, 2025 | 2.82 | 2.91 | 2.78 | 2.82 | 2.82 | 0.36% | 433,586 |
| Sep 22, 2025 | 2.85 | 2.90 | 2.80 | 2.81 | 2.81 | -1.75% | 592,373 |
| Sep 19, 2025 | 3.02 | 3.02 | 2.85 | 2.86 | 2.86 | -6.84% | 1,058,753 |
| Sep 18, 2025 | 3.06 | 3.09 | 3.02 | 3.07 | 3.07 | 0.66% | 522,318 |
| Sep 17, 2025 | 3.18 | 3.23 | 3.03 | 3.05 | 3.05 | -3.79% | 413,665 |
| Sep 16, 2025 | 3.10 | 3.29 | 3.06 | 3.17 | 3.17 | 2.26% | 666,410 |
| Sep 15, 2025 | 3.08 | 3.14 | 3.05 | 3.10 | 3.10 | 0.65% | 321,643 |
| Sep 12, 2025 | 3.12 | 3.13 | 3.05 | 3.08 | 3.08 | -1.28% | 262,285 |
| Sep 11, 2025 | 3.06 | 3.17 | 3.05 | 3.12 | 3.12 | 2.30% | 468,550 |
| Sep 10, 2025 | 3.19 | 3.22 | 3.04 | 3.05 | 3.05 | -4.69% | 641,332 |
| Sep 9, 2025 | 3.16 | 3.23 | 3.04 | 3.20 | 3.20 | - | 611,197 |
| Sep 8, 2025 | 3.23 | 3.26 | 3.16 | 3.20 | 3.20 | -0.93% | 325,828 |
| Sep 5, 2025 | 3.21 | 3.31 | 3.20 | 3.23 | 3.23 | 1.25% | 305,237 |
| 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 |