Mercer International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	2.60	2.67	2.56	2.66	2.66	2.70%	379,399
Jan 13, 2026	2.54	2.67	2.53	2.59	2.59	1.57%	668,818
Jan 12, 2026	2.55	2.56	2.47	2.55	2.55	-	375,324
Jan 9, 2026	2.47	2.55	2.40	2.55	2.55	5.37%	962,475
Jan 8, 2026	2.39	2.50	2.39	2.42	2.42	0.41%	928,186
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