Mercer International Inc. (MERC)

NASDAQ: MERC · Real-Time Price · USD

0.3902

+0.0134 (3.56%)

At close: Sep 11, 2026, 4:00 PM EDT

0.3801

-0.0101 (-2.59%)

After-hours: Sep 11, 2026, 7:52 PM EDT

Mercer International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	0.38	0.39	0.37	0.39	0.39	3.56%	1,223,416
Sep 10, 2026	0.37	0.38	0.36	0.38	0.38	-1.77%	665,082
Sep 9, 2026	0.37	0.39	0.37	0.38	0.38	0.42%	370,997
Sep 8, 2026	0.38	0.39	0.37	0.38	0.38	1.25%	668,201
Sep 4, 2026	0.36	0.38	0.36	0.38	0.38	3.48%	723,503
Sep 3, 2026	0.36	0.38	0.35	0.36	0.36	1.76%	1,300,694
Sep 2, 2026	0.39	0.39	0.35	0.36	0.36	-7.51%	1,706,366
Sep 1, 2026	0.38	0.40	0.38	0.39	0.39	-0.72%	974,074
Aug 31, 2026	0.38	0.43	0.36	0.39	0.39	1.14%	3,114,851
Aug 28, 2026	0.38	0.40	0.35	0.39	0.39	-1.08%	5,513,516
Aug 27, 2026	0.65	0.65	0.38	0.39	0.39	-5.57%	102,147,197
Aug 26, 2026	0.42	0.44	0.40	0.41	0.41	-3.17%	56,036,557
Aug 25, 2026	0.40	0.43	0.40	0.43	0.43	6.36%	466,651
Aug 24, 2026	0.45	0.45	0.40	0.40	0.40	-5.76%	229,483
Aug 21, 2026	0.43	0.44	0.42	0.43	0.43	-1.02%	312,925
Aug 20, 2026	0.47	0.47	0.43	0.43	0.43	-5.95%	461,503
Aug 19, 2026	0.47	0.49	0.45	0.46	0.46	-2.52%	444,757
Aug 18, 2026	0.48	0.49	0.46	0.47	0.47	-3.66%	205,108
Aug 17, 2026	0.47	0.49	0.45	0.49	0.49	3.33%	611,143
Aug 14, 2026	0.49	0.50	0.47	0.47	0.47	-6.51%	346,516
Aug 13, 2026	0.48	0.52	0.48	0.50	0.50	4.48%	358,346
Aug 12, 2026	0.50	0.52	0.47	0.48	0.48	-3.56%	431,554
Aug 11, 2026	0.53	0.55	0.50	0.50	0.50	-1.96%	477,350
Aug 10, 2026	0.57	0.58	0.51	0.51	0.51	-14.11%	933,062
Aug 7, 2026	0.64	0.64	0.55	0.59	0.59	-12.07%	891,070
Aug 6, 2026	0.67	0.69	0.65	0.68	0.68	-0.24%	268,239
Aug 5, 2026	0.72	0.74	0.67	0.68	0.68	-4.51%	139,865
Aug 4, 2026	0.68	0.75	0.67	0.71	0.71	5.96%	550,637
Aug 3, 2026	0.64	0.70	0.64	0.67	0.67	5.85%	608,796
Jul 31, 2026	0.58	0.65	0.56	0.63	0.63	7.10%	721,660
Jul 30, 2026	0.62	0.62	0.56	0.59	0.59	-2.45%	212,373
Jul 29, 2026	0.67	0.68	0.59	0.60	0.60	-11.19%	323,895
Jul 28, 2026	0.69	0.70	0.66	0.68	0.68	2.11%	189,656
Jul 27, 2026	0.66	0.69	0.65	0.67	0.67	-0.60%	129,221
Jul 24, 2026	0.70	0.70	0.66	0.67	0.67	-3.29%	255,215
Jul 23, 2026	0.68	0.71	0.67	0.69	0.69	2.25%	481,347
Jul 22, 2026	0.65	0.72	0.65	0.68	0.68	1.28%	498,026
Jul 21, 2026	0.65	0.67	0.62	0.67	0.67	3.49%	205,683
Jul 20, 2026	0.64	0.67	0.59	0.65	0.65	-1.45%	762,595
Jul 17, 2026	0.67	0.69	0.63	0.66	0.66	-1.94%	345,447
Jul 16, 2026	0.57	0.67	0.57	0.67	0.67	17.34%	608,677
Jul 15, 2026	0.55	0.59	0.53	0.57	0.57	4.22%	809,927
Jul 14, 2026	0.59	0.60	0.54	0.55	0.55	-6.30%	793,746
Jul 13, 2026	0.64	0.64	0.58	0.58	0.58	-8.90%	924,859
Jul 10, 2026	0.63	0.65	0.59	0.64	0.64	6.67%	672,646
Jul 9, 2026	0.65	0.67	0.60	0.60	0.60	-7.10%	1,014,976
Jul 8, 2026	0.69	0.69	0.58	0.65	0.65	-4.19%	1,763,303
Jul 7, 2026	0.74	0.74	0.65	0.68	0.68	-10.34%	814,121
Jul 6, 2026	0.77	0.78	0.69	0.75	0.75	-3.37%	1,048,647
Jul 2, 2026	0.68	0.81	0.68	0.78	0.78	16.09%	1,707,079