Mercer International Inc. (MERC)
NASDAQ: MERC · Real-Time Price · USD
1.130
+0.020 (1.80%)
May 7, 2026, 1:56 PM EDT - Market open
Mercer International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1.11 | 1.13 | 1.11 | 1.14 | - | 2.70% | 141,034 |
| May 6, 2026 | 1.09 | 1.15 | 1.08 | 1.11 | 1.11 | 2.78% | 322,104 |
| May 5, 2026 | 1.07 | 1.10 | 1.07 | 1.08 | 1.08 | 0.93% | 228,564 |
| May 4, 2026 | 1.14 | 1.14 | 1.07 | 1.07 | 1.07 | -6.96% | 313,443 |
| May 1, 2026 | 1.13 | 1.18 | 1.12 | 1.15 | 1.15 | 2.68% | 339,103 |
| Apr 30, 2026 | 1.08 | 1.14 | 1.06 | 1.12 | 1.12 | 4.67% | 416,578 |
| Apr 29, 2026 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | -0.93% | 319,685 |
| Apr 28, 2026 | 1.13 | 1.16 | 1.07 | 1.08 | 1.08 | -3.57% | 349,837 |
| Apr 27, 2026 | 1.13 | 1.17 | 1.12 | 1.12 | 1.12 | - | 202,960 |
| Apr 24, 2026 | 1.17 | 1.17 | 1.12 | 1.12 | 1.12 | -4.27% | 263,553 |
| Apr 23, 2026 | 1.14 | 1.18 | 1.11 | 1.17 | 1.17 | 2.63% | 478,790 |
| Apr 22, 2026 | 1.11 | 1.22 | 1.10 | 1.14 | 1.14 | 4.59% | 519,086 |
| Apr 21, 2026 | 1.15 | 1.18 | 1.08 | 1.09 | 1.09 | -3.54% | 556,606 |
| Apr 20, 2026 | 1.07 | 1.18 | 1.07 | 1.13 | 1.13 | 6.60% | 807,426 |
| Apr 17, 2026 | 1.05 | 1.12 | 1.04 | 1.06 | 1.06 | 1.92% | 632,795 |
| Apr 16, 2026 | 1.10 | 1.12 | 1.02 | 1.04 | 1.04 | -4.59% | 843,187 |
| Apr 15, 2026 | 1.14 | 1.16 | 1.07 | 1.09 | 1.09 | -3.54% | 840,074 |
| Apr 14, 2026 | 1.09 | 1.14 | 1.00 | 1.13 | 1.13 | 4.15% | 1,635,025 |
| Apr 13, 2026 | 1.15 | 1.18 | 1.06 | 1.09 | 1.09 | -3.13% | 714,085 |
| Apr 10, 2026 | 1.28 | 1.30 | 1.12 | 1.12 | 1.12 | -13.85% | 523,421 |
| Apr 9, 2026 | 1.39 | 1.42 | 1.30 | 1.30 | 1.30 | -7.80% | 488,305 |
| Apr 8, 2026 | 1.40 | 1.44 | 1.37 | 1.41 | 1.41 | 6.02% | 707,780 |
| Apr 7, 2026 | 1.44 | 1.44 | 1.31 | 1.33 | 1.33 | -5.00% | 290,753 |
| Apr 6, 2026 | 1.40 | 1.45 | 1.39 | 1.40 | 1.40 | -0.71% | 215,042 |
| Apr 2, 2026 | 1.35 | 1.41 | 1.33 | 1.41 | 1.41 | 2.17% | 283,336 |
| Apr 1, 2026 | 1.45 | 1.46 | 1.38 | 1.38 | 1.38 | -2.82% | 238,588 |
| Mar 31, 2026 | 1.35 | 1.46 | 1.35 | 1.42 | 1.42 | 5.19% | 356,923 |
| Mar 30, 2026 | 1.38 | 1.38 | 1.30 | 1.35 | 1.35 | 0.75% | 340,304 |
| Mar 27, 2026 | 1.29 | 1.41 | 1.26 | 1.34 | 1.34 | 3.08% | 638,195 |
| Mar 26, 2026 | 1.30 | 1.37 | 1.29 | 1.30 | 1.30 | - | 460,181 |
| Mar 25, 2026 | 1.30 | 1.34 | 1.28 | 1.30 | 1.30 | - | 218,483 |
| Mar 24, 2026 | 1.28 | 1.34 | 1.28 | 1.30 | 1.30 | - | 541,313 |
| Mar 23, 2026 | 1.39 | 1.40 | 1.28 | 1.30 | 1.30 | 2.36% | 313,287 |
| Mar 20, 2026 | 1.29 | 1.34 | 1.23 | 1.27 | 1.27 | -2.31% | 556,015 |
| Mar 19, 2026 | 1.33 | 1.37 | 1.27 | 1.30 | 1.30 | -4.41% | 442,852 |
| Mar 18, 2026 | 1.43 | 1.47 | 1.35 | 1.36 | 1.36 | -5.56% | 502,372 |
| Mar 17, 2026 | 1.46 | 1.54 | 1.43 | 1.44 | 1.44 | -1.37% | 183,425 |
| Mar 16, 2026 | 1.53 | 1.58 | 1.43 | 1.46 | 1.46 | -2.01% | 330,719 |
| Mar 13, 2026 | 1.56 | 1.65 | 1.49 | 1.49 | 1.49 | -4.49% | 624,541 |
| Mar 12, 2026 | 1.63 | 1.66 | 1.54 | 1.56 | 1.56 | -4.88% | 524,507 |
| Mar 11, 2026 | 1.68 | 1.68 | 1.62 | 1.64 | 1.64 | -1.80% | 185,525 |
| Mar 10, 2026 | 1.65 | 1.74 | 1.63 | 1.67 | 1.67 | 1.21% | 281,299 |
| Mar 9, 2026 | 1.65 | 1.68 | 1.60 | 1.65 | 1.65 | -1.79% | 458,105 |
| Mar 6, 2026 | 1.77 | 1.77 | 1.65 | 1.68 | 1.68 | -6.67% | 477,648 |
| Mar 5, 2026 | 1.77 | 1.81 | 1.75 | 1.80 | 1.80 | 0.56% | 214,883 |
| 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 |