Mercer International Inc. (MERC)

NASDAQ: MERC · Real-Time Price · USD

0.1200

0.00 (0.00%)

At close: Oct 30, 2026, 4:00 PM EDT

0.1176

-0.0024 (-2.00%)

After-hours: Oct 30, 2026, 6:03 PM EDT

Mercer International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.13	0.13	0.12	0.12	0.12	-	654,046
Oct 29, 2026	0.13	0.13	0.12	0.12	0.12	-1.72%	615,668
Oct 28, 2026	0.14	0.15	0.12	0.12	0.12	-3.71%	685,884
Oct 27, 2026	0.12	0.14	0.12	0.13	0.13	2.18%	779,614
Oct 26, 2026	0.14	0.15	0.12	0.12	0.12	-10.98%	1,017,652
Oct 23, 2026	0.13	0.14	0.12	0.14	0.14	-0.57%	914,835
Oct 22, 2026	0.17	0.17	0.14	0.14	0.14	-31.71%	3,612,618
Oct 21, 2026	0.20	0.21	0.19	0.21	0.21	7.37%	639,825
Oct 20, 2026	0.19	0.20	0.19	0.19	0.19	0.42%	292,645
Oct 19, 2026	0.19	0.20	0.19	0.19	0.19	0.21%	359,588
Oct 16, 2026	0.20	0.21	0.19	0.19	0.19	-5.19%	315,235
Oct 15, 2026	0.16	0.21	0.16	0.20	0.20	19.29%	1,477,593
Oct 14, 2026	0.20	0.20	0.16	0.17	0.17	-11.25%	1,688,971
Oct 13, 2026	0.21	0.21	0.18	0.19	0.19	-2.97%	901,466
Oct 12, 2026	0.25	0.25	0.19	0.20	0.20	-18.37%	1,235,528
Oct 9, 2026	0.25	0.26	0.23	0.24	0.24	-2.77%	616,461
Oct 8, 2026	0.24	0.26	0.23	0.25	0.25	-1.60%	598,579
Oct 7, 2026	0.25	0.27	0.24	0.25	0.25	4.08%	765,860
Oct 6, 2026	0.25	0.25	0.23	0.24	0.24	-2.83%	628,415
Oct 5, 2026	0.25	0.25	0.24	0.25	0.25	-3.85%	936,868
Oct 2, 2026	0.32	0.32	0.25	0.26	0.26	-20.27%	2,658,901
Oct 1, 2026	0.31	0.33	0.31	0.32	0.32	3.80%	1,092,569
Sep 30, 2026	0.34	0.34	0.31	0.31	0.31	-3.24%	297,556
Sep 29, 2026	0.32	0.33	0.31	0.32	0.32	0.88%	385,395
Sep 28, 2026	0.31	0.33	0.30	0.32	0.32	-0.66%	280,318
Sep 25, 2026	0.34	0.34	0.32	0.32	0.32	-0.59%	255,972
Sep 24, 2026	0.32	0.34	0.31	0.32	0.32	-0.22%	442,674
Sep 23, 2026	0.33	0.34	0.31	0.32	0.32	0.09%	458,043
Sep 22, 2026	0.35	0.35	0.32	0.32	0.32	-5.87%	622,500
Sep 21, 2026	0.38	0.39	0.34	0.34	0.34	-9.20%	893,805
Sep 18, 2026	0.39	0.41	0.38	0.38	0.38	-1.87%	1,605,196
Sep 17, 2026	0.38	0.39	0.37	0.38	0.38	3.33%	448,087
Sep 16, 2026	0.38	0.38	0.35	0.37	0.37	-3.88%	1,137,885
Sep 15, 2026	0.39	0.40	0.38	0.39	0.39	-0.03%	581,086
Sep 14, 2026	0.37	0.40	0.37	0.39	0.39	-0.79%	406,419
Sep 11, 2026	0.38	0.39	0.37	0.39	0.39	3.56%	1,243,473
Sep 10, 2026	0.37	0.38	0.36	0.38	0.38	-1.77%	702,989
Sep 9, 2026	0.37	0.39	0.37	0.38	0.38	0.42%	371,311
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