Mercer International Inc. (MERC)

NASDAQ: MERC · Real-Time Price · USD

0.6710

-0.0228 (-3.29%)

At close: Jul 24, 2026, 4:00 PM EDT

0.6844

+0.0134 (2.00%)

After-hours: Jul 24, 2026, 4:30 PM EDT

Mercer International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	0.70	0.70	0.66	0.67	0.67	-3.29%	255,206
Jul 23, 2026	0.68	0.71	0.67	0.69	0.69	2.25%	479,204
Jul 22, 2026	0.65	0.72	0.65	0.68	0.68	1.28%	489,900
Jul 21, 2026	0.65	0.67	0.62	0.67	0.67	3.49%	205,651
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%	341,983
Jul 16, 2026	0.57	0.67	0.57	0.67	0.67	17.34%	600,549
Jul 15, 2026	0.55	0.59	0.53	0.57	0.57	4.22%	809,896
Jul 14, 2026	0.59	0.60	0.54	0.55	0.55	-6.30%	792,612
Jul 13, 2026	0.64	0.64	0.58	0.58	0.58	-8.90%	922,773
Jul 10, 2026	0.63	0.65	0.59	0.64	0.64	6.67%	672,138
Jul 9, 2026	0.65	0.67	0.60	0.60	0.60	-7.10%	1,011,365
Jul 8, 2026	0.69	0.69	0.58	0.65	0.65	-4.19%	1,757,882
Jul 7, 2026	0.74	0.74	0.65	0.68	0.68	-10.34%	811,895
Jul 6, 2026	0.77	0.78	0.69	0.75	0.75	-3.37%	1,047,155
Jul 2, 2026	0.68	0.81	0.68	0.78	0.78	16.09%	1,706,553
Jul 1, 2026	0.66	0.69	0.64	0.67	0.67	1.80%	584,258
Jun 30, 2026	0.66	0.67	0.64	0.66	0.66	2.31%	745,997
Jun 29, 2026	0.69	0.70	0.64	0.65	0.65	-4.78%	599,883
Jun 26, 2026	0.71	0.73	0.67	0.68	0.68	-4.29%	591,905
Jun 25, 2026	0.74	0.75	0.69	0.71	0.71	-2.69%	620,950
Jun 24, 2026	0.75	0.75	0.71	0.73	0.73	0.18%	639,191
Jun 23, 2026	0.79	0.79	0.71	0.73	0.73	-6.04%	951,798
Jun 22, 2026	0.85	0.85	0.76	0.77	0.77	-10.02%	519,891
Jun 18, 2026	0.92	0.92	0.84	0.86	0.86	-2.78%	508,590
Jun 17, 2026	0.89	0.97	0.88	0.88	0.88	-0.94%	319,806
Jun 16, 2026	0.99	1.00	0.89	0.89	0.89	-10.13%	360,260
Jun 15, 2026	0.96	1.03	0.94	0.99	0.99	10.52%	451,630
Jun 12, 2026	0.88	0.95	0.85	0.90	0.90	0.99%	306,415
Jun 11, 2026	0.87	0.91	0.83	0.89	0.89	4.73%	280,218
Jun 10, 2026	0.79	0.86	0.78	0.85	0.85	6.64%	316,225
Jun 9, 2026	0.79	0.84	0.76	0.80	0.80	-0.36%	268,044
Jun 8, 2026	0.85	0.88	0.79	0.80	0.80	-4.88%	281,052
Jun 5, 2026	0.87	0.90	0.84	0.84	0.84	-3.75%	278,332
Jun 4, 2026	0.86	0.90	0.85	0.87	0.87	0.60%	343,915
Jun 3, 2026	0.91	0.91	0.86	0.87	0.87	-5.29%	267,128
Jun 2, 2026	0.91	0.97	0.90	0.92	0.92	-0.32%	354,186
Jun 1, 2026	0.97	0.97	0.88	0.92	0.92	-1.19%	615,754
May 29, 2026	1.00	1.00	0.92	0.93	0.93	-4.56%	399,815
May 28, 2026	0.95	1.02	0.93	0.97	0.97	1.36%	340,438
May 27, 2026	0.99	1.05	0.96	0.96	0.96	-2.81%	398,377
May 26, 2026	1.06	1.09	0.99	0.99	0.99	-4.89%	512,091
May 22, 2026	0.97	1.04	0.97	1.04	1.04	6.92%	457,026
May 21, 2026	1.02	1.02	0.92	0.97	0.97	-2.72%	752,411
May 20, 2026	0.98	1.07	0.95	1.00	1.00	2.64%	1,010,689
May 19, 2026	0.94	1.01	0.94	0.97	0.97	4.75%	619,582
May 18, 2026	0.99	0.99	0.91	0.93	0.93	-1.06%	1,022,252
May 15, 2026	0.93	1.00	0.88	0.94	0.94	0.66%	720,129
May 14, 2026	0.82	0.94	0.78	0.93	0.93	14.87%	963,848
May 13, 2026	0.89	0.89	0.75	0.81	0.81	-7.63%	1,585,513