Mercer International Inc. (MERC)
NASDAQ: MERC · Real-Time Price · USD
0.9645
-0.0246 (-2.49%)
May 27, 2026, 3:02 PM EDT - Market open
Mercer International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1.06 | 1.09 | 0.99 | 0.99 | 0.99 | -4.89% | 508,747 |
| May 22, 2026 | 0.97 | 1.04 | 0.97 | 1.04 | 1.04 | 6.92% | 456,670 |
| May 21, 2026 | 1.02 | 1.02 | 0.92 | 0.97 | 0.97 | -2.72% | 752,239 |
| May 20, 2026 | 0.98 | 1.07 | 0.95 | 1.00 | 1.00 | 2.64% | 1,002,467 |
| May 19, 2026 | 0.94 | 1.01 | 0.94 | 0.97 | 0.97 | 4.75% | 619,417 |
| May 18, 2026 | 0.99 | 0.99 | 0.91 | 0.93 | 0.93 | -1.06% | 1,021,998 |
| 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 |
| May 12, 2026 | 0.85 | 0.90 | 0.82 | 0.88 | 0.88 | 4.49% | 602,603 |
| May 11, 2026 | 1.01 | 1.01 | 0.84 | 0.84 | 0.84 | -14.06% | 863,559 |
| May 8, 2026 | 1.11 | 1.11 | 0.98 | 0.98 | 0.98 | -11.71% | 771,084 |
| May 7, 2026 | 1.11 | 1.15 | 1.11 | 1.11 | 1.11 | - | 529,250 |
| 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% | 228,619 |
| May 4, 2026 | 1.14 | 1.14 | 1.07 | 1.07 | 1.07 | -6.96% | 313,593 |
| 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% | 416,606 |
| Apr 29, 2026 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | -0.93% | 321,685 |
| Apr 28, 2026 | 1.13 | 1.16 | 1.07 | 1.08 | 1.08 | -3.57% | 349,932 |
| 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% | 519,298 |
| Apr 21, 2026 | 1.15 | 1.18 | 1.08 | 1.09 | 1.09 | -3.54% | 556,789 |
| Apr 20, 2026 | 1.07 | 1.18 | 1.07 | 1.13 | 1.13 | 6.60% | 835,283 |
| Apr 17, 2026 | 1.05 | 1.12 | 1.04 | 1.06 | 1.06 | 1.92% | 632,892 |
| Apr 16, 2026 | 1.10 | 1.12 | 1.02 | 1.04 | 1.04 | -4.59% | 844,846 |
| Apr 15, 2026 | 1.14 | 1.16 | 1.07 | 1.09 | 1.09 | -3.54% | 844,156 |
| Apr 14, 2026 | 1.09 | 1.14 | 1.00 | 1.13 | 1.13 | 4.15% | 1,636,595 |
| Apr 13, 2026 | 1.15 | 1.18 | 1.06 | 1.09 | 1.09 | -3.13% | 717,109 |
| Apr 10, 2026 | 1.28 | 1.30 | 1.12 | 1.12 | 1.12 | -13.85% | 525,845 |
| Apr 9, 2026 | 1.39 | 1.42 | 1.30 | 1.30 | 1.30 | -7.80% | 489,423 |
| 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% | 290,780 |
| 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% | 283,341 |
| Apr 1, 2026 | 1.45 | 1.46 | 1.38 | 1.38 | 1.38 | -2.82% | 238,658 |
| 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% | 399,197 |
| Mar 27, 2026 | 1.29 | 1.41 | 1.26 | 1.34 | 1.34 | 3.08% | 638,200 |
| Mar 26, 2026 | 1.30 | 1.37 | 1.29 | 1.30 | 1.30 | - | 460,421 |
| 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% | 313,355 |
| 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% | 444,451 |
| Mar 18, 2026 | 1.43 | 1.47 | 1.35 | 1.36 | 1.36 | -5.56% | 505,975 |
| Mar 17, 2026 | 1.46 | 1.54 | 1.43 | 1.44 | 1.44 | -1.37% | 185,590 |
| Mar 16, 2026 | 1.53 | 1.58 | 1.43 | 1.46 | 1.46 | -2.01% | 331,845 |