Mercer International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	0.48	0.49	0.46	0.47	0.47	-3.66%	205,100
Aug 17, 2026	0.47	0.49	0.45	0.49	0.49	3.33%	604,445
Aug 14, 2026	0.49	0.50	0.47	0.47	0.47	-6.51%	346,515
Aug 13, 2026	0.48	0.52	0.48	0.50	0.50	4.48%	358,026
Aug 12, 2026	0.50	0.52	0.47	0.48	0.48	-3.56%	426,648
Aug 11, 2026	0.53	0.55	0.50	0.50	0.50	-1.96%	473,878
Aug 10, 2026	0.57	0.58	0.51	0.51	0.51	-14.11%	926,122
Aug 7, 2026	0.64	0.64	0.55	0.59	0.59	-12.07%	888,502
Aug 6, 2026	0.67	0.69	0.65	0.68	0.68	-0.24%	264,688
Aug 5, 2026	0.72	0.74	0.67	0.68	0.68	-4.51%	138,818
Aug 4, 2026	0.68	0.75	0.67	0.71	0.71	5.96%	550,595
Aug 3, 2026	0.64	0.70	0.64	0.67	0.67	5.85%	604,630
Jul 31, 2026	0.58	0.65	0.56	0.63	0.63	7.10%	721,388
Jul 30, 2026	0.62	0.62	0.56	0.59	0.59	-2.45%	212,371
Jul 29, 2026	0.67	0.68	0.59	0.60	0.60	-11.19%	323,895
Jul 28, 2026	0.69	0.70	0.66	0.68	0.68	2.11%	189,656
Jul 27, 2026	0.66	0.69	0.65	0.67	0.67	-0.60%	129,221
Jul 24, 2026	0.70	0.70	0.66	0.67	0.67	-3.29%	255,215
Jul 23, 2026	0.68	0.71	0.67	0.69	0.69	2.25%	481,347
Jul 22, 2026	0.65	0.72	0.65	0.68	0.68	1.28%	498,026
Jul 21, 2026	0.65	0.67	0.62	0.67	0.67	3.49%	205,683
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%	345,447
Jul 16, 2026	0.57	0.67	0.57	0.67	0.67	17.34%	608,677
Jul 15, 2026	0.55	0.59	0.53	0.57	0.57	4.22%	809,927
Jul 14, 2026	0.59	0.60	0.54	0.55	0.55	-6.30%	793,746
Jul 13, 2026	0.64	0.64	0.58	0.58	0.58	-8.90%	924,859
Jul 10, 2026	0.63	0.65	0.59	0.64	0.64	6.67%	672,646
Jul 9, 2026	0.65	0.67	0.60	0.60	0.60	-7.10%	1,014,976
Jul 8, 2026	0.69	0.69	0.58	0.65	0.65	-4.19%	1,763,303
Jul 7, 2026	0.74	0.74	0.65	0.68	0.68	-10.34%	814,121
Jul 6, 2026	0.77	0.78	0.69	0.75	0.75	-3.37%	1,048,647
Jul 2, 2026	0.68	0.81	0.68	0.78	0.78	16.09%	1,707,079
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