Mercer International Inc. (MERC)
NASDAQ: MERC · Real-Time Price · USD
2.790
+0.050 (1.82%)
Jan 16, 2026, 11:50 AM EST - Market open
Mercer International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 2.75 | 2.80 | 2.71 | 2.80 | - | 2.19% | 120,894 |
| Jan 15, 2026 | 2.69 | 2.82 | 2.61 | 2.74 | 2.74 | 3.01% | 1,102,172 |
| Jan 14, 2026 | 2.60 | 2.67 | 2.56 | 2.66 | 2.66 | 2.70% | 379,099 |
| Jan 13, 2026 | 2.54 | 2.67 | 2.53 | 2.59 | 2.59 | 1.57% | 668,265 |
| Jan 12, 2026 | 2.55 | 2.56 | 2.47 | 2.55 | 2.55 | - | 375,289 |
| Jan 9, 2026 | 2.47 | 2.55 | 2.40 | 2.55 | 2.55 | 5.37% | 961,830 |
| Jan 8, 2026 | 2.39 | 2.50 | 2.39 | 2.42 | 2.42 | 0.41% | 927,527 |
| Jan 7, 2026 | 2.28 | 2.44 | 2.26 | 2.41 | 2.41 | 6.64% | 869,528 |
| Jan 6, 2026 | 2.13 | 2.30 | 2.12 | 2.26 | 2.26 | 5.61% | 872,360 |
| Jan 5, 2026 | 1.94 | 2.19 | 1.94 | 2.14 | 2.14 | 9.18% | 712,967 |
| Jan 2, 2026 | 1.99 | 2.00 | 1.93 | 1.96 | 1.96 | -1.01% | 650,718 |
| Dec 31, 2025 | 2.01 | 2.03 | 1.98 | 1.98 | 1.98 | -1.98% | 333,295 |
| Dec 30, 2025 | 2.03 | 2.07 | 1.99 | 2.02 | 2.02 | 1.00% | 321,933 |
| Dec 29, 2025 | 2.03 | 2.04 | 1.99 | 2.00 | 2.00 | -2.44% | 363,130 |
| Dec 26, 2025 | 2.03 | 2.08 | 2.00 | 2.05 | 2.05 | 0.49% | 143,355 |
| Dec 24, 2025 | 2.08 | 2.08 | 1.99 | 2.04 | 2.04 | -2.39% | 190,481 |
| Dec 23, 2025 | 2.02 | 2.09 | 1.98 | 2.09 | 2.09 | 2.96% | 256,387 |
| Dec 22, 2025 | 2.09 | 2.09 | 1.99 | 2.03 | 2.03 | -2.40% | 535,534 |
| Dec 19, 2025 | 2.05 | 2.15 | 2.04 | 2.08 | 2.08 | 4.52% | 942,758 |
| Dec 18, 2025 | 1.92 | 2.03 | 1.92 | 1.99 | 1.99 | 4.19% | 718,518 |
| Dec 17, 2025 | 1.86 | 1.92 | 1.79 | 1.91 | 1.91 | 2.14% | 1,018,677 |
| Dec 16, 2025 | 1.84 | 1.90 | 1.82 | 1.87 | 1.87 | -0.53% | 602,619 |
| Dec 15, 2025 | 1.92 | 1.96 | 1.87 | 1.88 | 1.88 | -4.08% | 933,485 |
| Dec 12, 2025 | 2.11 | 2.12 | 1.94 | 1.96 | 1.96 | -6.67% | 735,224 |
| Dec 11, 2025 | 2.33 | 2.33 | 2.07 | 2.10 | 2.10 | 0.96% | 2,228,373 |
| Dec 10, 2025 | 2.09 | 2.15 | 1.98 | 2.08 | 2.08 | 13.66% | 1,686,640 |
| Dec 9, 2025 | 1.84 | 1.84 | 1.78 | 1.83 | 1.83 | - | 494,305 |
| Dec 8, 2025 | 1.83 | 1.87 | 1.81 | 1.83 | 1.83 | -1.08% | 450,404 |
| Dec 5, 2025 | 1.87 | 1.91 | 1.83 | 1.85 | 1.85 | -1.07% | 557,885 |
| Dec 4, 2025 | 1.95 | 1.95 | 1.83 | 1.87 | 1.87 | -2.60% | 488,360 |
| Dec 3, 2025 | 1.74 | 1.93 | 1.73 | 1.92 | 1.92 | 10.34% | 1,022,892 |
| Dec 2, 2025 | 1.84 | 1.88 | 1.73 | 1.74 | 1.74 | -1.14% | 598,644 |
| Dec 1, 2025 | 1.80 | 1.83 | 1.75 | 1.76 | 1.76 | -2.76% | 581,644 |
| Nov 28, 2025 | 1.80 | 1.84 | 1.76 | 1.81 | 1.81 | 1.12% | 376,022 |
| Nov 26, 2025 | 1.79 | 1.84 | 1.75 | 1.79 | 1.79 | 1.13% | 412,672 |
| Nov 25, 2025 | 1.66 | 1.80 | 1.65 | 1.77 | 1.77 | 7.93% | 392,225 |
| Nov 24, 2025 | 1.61 | 1.65 | 1.51 | 1.64 | 1.64 | 3.14% | 482,879 |
| Nov 21, 2025 | 1.53 | 1.61 | 1.48 | 1.59 | 1.59 | 6.00% | 677,269 |
| Nov 20, 2025 | 1.60 | 1.62 | 1.48 | 1.50 | 1.50 | -5.06% | 636,537 |
| Nov 19, 2025 | 1.57 | 1.58 | 1.52 | 1.58 | 1.58 | 1.94% | 337,690 |
| Nov 18, 2025 | 1.55 | 1.57 | 1.50 | 1.55 | 1.55 | 1.31% | 369,920 |
| Nov 17, 2025 | 1.66 | 1.67 | 1.53 | 1.53 | 1.53 | -8.93% | 351,229 |
| Nov 14, 2025 | 1.70 | 1.73 | 1.63 | 1.68 | 1.68 | -2.33% | 693,805 |
| Nov 13, 2025 | 1.69 | 1.77 | 1.65 | 1.72 | 1.72 | 1.78% | 651,842 |
| Nov 12, 2025 | 1.64 | 1.74 | 1.63 | 1.69 | 1.69 | 2.42% | 531,158 |
| Nov 11, 2025 | 1.77 | 1.79 | 1.63 | 1.65 | 1.65 | -6.78% | 689,476 |
| Nov 10, 2025 | 1.84 | 1.84 | 1.70 | 1.77 | 1.77 | -3.80% | 577,404 |
| Nov 7, 2025 | 1.80 | 1.96 | 1.55 | 1.84 | 1.84 | -2.13% | 1,540,477 |
| Nov 6, 2025 | 1.94 | 1.97 | 1.84 | 1.88 | 1.88 | -2.08% | 923,936 |
| Nov 5, 2025 | 1.95 | 1.97 | 1.86 | 1.92 | 1.92 | -1.54% | 781,619 |