Mercer International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	0.25	0.27	0.24	0.25	0.25	4.08%	765,859
Oct 6, 2026	0.25	0.25	0.23	0.24	0.24	-2.83%	625,172
Oct 5, 2026	0.25	0.25	0.24	0.25	0.25	-3.85%	936,268
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
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