NASDAQ : MERC

Mercer International Inc. — Price history

Materials · Paper & Paper Products · Canada

Last price 0.12 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 8.04M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Mercer International Inc. (MERC) closed at 0.1254 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	0.1229	0.1321	0.1229	0.1254	581,024	+4.50%
2026-10-30	0.128	0.1285	0.116	0.12	654,046	+0.00%
2026-10-29	0.126	0.1299	0.12	0.12	615,668	-1.72%
2026-10-28	0.14	0.1452	0.1217	0.1221	685,884	-3.71%
2026-10-27	0.122	0.1358	0.1209	0.1268	779,614	+2.18%
2026-10-26	0.144	0.148	0.1217	0.1241	1,017,652	-10.98%
2026-10-23	0.134	0.1427	0.1214	0.1394	914,835	-0.57%
2026-10-22	0.17	0.17	0.1352	0.1402	3,612,618	-31.71%
2026-10-21	0.196	0.21	0.1902	0.2053	639,825	+7.37%
2026-10-20	0.1915	0.2	0.188	0.1912	292,645	+0.42%
2026-10-19	0.19	0.195	0.1851	0.1904	359,588	+0.21%
2026-10-16	0.2	0.2064	0.185	0.19	315,235	-5.19%
2026-10-15	0.163	0.2072	0.163	0.2004	1,477,593	+19.29%
2026-10-14	0.1971	0.1999	0.1569	0.168	1,688,971	-11.25%
2026-10-13	0.207	0.209	0.1789	0.1893	901,466	-2.97%
2026-10-12	0.248	0.248	0.191	0.1951	1,235,528	-18.37%
2026-10-09	0.254	0.26	0.229	0.239	616,461	-2.77%
2026-10-08	0.2423	0.2576	0.2281	0.2458	598,579	-1.60%
2026-10-07	0.248	0.265	0.2443	0.2498	765,860	+4.08%
2026-10-06	0.25	0.2549	0.2304	0.24	628,415	-2.83%
2026-10-05	0.2501	0.2549	0.24	0.247	936,868	-3.85%
2026-10-02	0.32	0.3219	0.245	0.2569	2,658,901	-20.27%
2026-10-01	0.306	0.3305	0.305	0.3222	1,092,569	+3.80%
2026-09-30	0.3369	0.3369	0.3079	0.3104	297,556	-3.24%
2026-09-29	0.32	0.334	0.3132	0.3208	385,395	+0.88%
2026-09-28	0.3146	0.3266	0.3049	0.318	280,318	-0.66%
2026-09-25	0.3382	0.3382	0.3165	0.3201	255,971	-0.59%
2026-09-24	0.324	0.3362	0.3101	0.322	442,674	-0.22%
2026-09-23	0.3298	0.342	0.3057	0.3227	458,043	+0.09%
2026-09-22	0.347	0.3499	0.3216	0.3224	622,500	-5.87%
2026-09-21	0.3774	0.3938	0.3415	0.3425	893,805	-9.20%
2026-09-18	0.389	0.4088	0.375	0.3772	1,605,196	-1.87%
2026-09-17	0.3833	0.385	0.37	0.3844	448,087	+3.33%
2026-09-16	0.3754	0.3776	0.3473	0.372	1,137,885	-3.88%
2026-09-15	0.3881	0.397	0.3772	0.387	581,086	-0.03%
2026-09-14	0.374	0.3991	0.374	0.3871	406,419	-0.79%
2026-09-11	0.3768	0.3935	0.3694	0.3902	1,243,473	+3.56%
2026-09-10	0.37	0.3774	0.3582	0.3768	702,989	-1.77%
2026-09-09	0.371	0.39	0.37	0.3836	371,311	+0.42%
2026-09-08	0.38	0.3872	0.3708	0.382	668,201	+1.25%
2026-09-04	0.3635	0.38	0.3575	0.3773	723,503	+3.48%
2026-09-03	0.36	0.3776	0.351	0.3646	1,300,694	+1.76%
2026-09-02	0.3895	0.3895	0.3485	0.3583	1,706,366	-7.51%
2026-09-01	0.3798	0.4047	0.3796	0.3874	974,074	-0.72%
2026-08-31	0.38	0.4254	0.356	0.3902	3,114,851	+1.14%
2026-08-28	0.375	0.3993	0.3501	0.3858	5,513,516	-1.08%
2026-08-27	0.65	0.65	0.375	0.39	102,147,197	-5.57%
2026-08-26	0.42	0.4415	0.4021	0.413	56,036,557	-3.17%
2026-08-25	0.4	0.4317	0.4	0.4265	466,651	+6.36%
2026-08-24	0.45	0.4524	0.401	0.401	229,483	-5.76%
2026-08-21	0.4301	0.4399	0.4152	0.4255	312,925	-1.02%
2026-08-20	0.466	0.4735	0.426	0.4299	461,503	-5.95%
2026-08-19	0.4688	0.4884	0.453	0.4571	444,757	-2.52%
2026-08-18	0.4763	0.4899	0.4603	0.4689	205,108	-3.66%
2026-08-17	0.465	0.4898	0.4526	0.4867	611,143	+3.33%
2026-08-14	0.4873	0.5	0.465	0.471	346,516	-6.51%
2026-08-13	0.4822	0.5199	0.48	0.5038	358,346	+4.48%
2026-08-12	0.5026	0.52	0.4741	0.4822	431,554	-3.56%
2026-08-11	0.5264	0.5541	0.5	0.5	477,350	-1.96%
2026-08-10	0.5744	0.5799	0.51	0.51	933,062	-14.11%
2026-08-07	0.64	0.64	0.55	0.5938	891,070	-12.07%
2026-08-06	0.668	0.6897	0.65	0.6753	268,239	-0.24%
2026-08-05	0.7223	0.7381	0.6651	0.6769	139,865	-4.51%
2026-08-04	0.675	0.7474	0.6734	0.7089	550,637	+5.96%
2026-08-03	0.64	0.6954	0.638	0.669	608,796	+5.85%
2026-07-31	0.5798	0.6536	0.5607	0.632	721,660	+7.10%
2026-07-30	0.62	0.6241	0.5566	0.5901	212,373	-2.45%
2026-07-29	0.6689	0.6841	0.585	0.6049	323,895	-11.19%
2026-07-28	0.69	0.6992	0.6601	0.6811	189,656	+2.11%
2026-07-27	0.66	0.693	0.6531	0.667	129,221	-0.60%
2026-07-24	0.7	0.7	0.6624	0.671	255,215	-3.29%
2026-07-23	0.68	0.7111	0.6706	0.6938	481,347	+2.25%
2026-07-22	0.65	0.715	0.6468	0.6785	498,026	+1.28%
2026-07-21	0.65	0.67	0.6239	0.6699	205,683	+3.49%
2026-07-20	0.64	0.6739	0.5912	0.6473	762,595	-1.45%
2026-07-17	0.6739	0.6877	0.63	0.6568	345,447	-1.94%
2026-07-16	0.568	0.67	0.5666	0.6698	608,677	+17.34%
2026-07-15	0.5489	0.588	0.5298	0.5708	809,927	+4.22%
2026-07-14	0.5895	0.6	0.54	0.5477	793,746	-6.30%
2026-07-13	0.641	0.6416	0.5781	0.5845	924,859	-8.90%
2026-07-10	0.6294	0.6464	0.5901	0.6416	672,646	+6.67%
2026-07-09	0.6458	0.67	0.595	0.6015	1,014,976	-7.10%
2026-07-08	0.6876	0.69	0.5834	0.6475	1,763,303	-4.19%
2026-07-07	0.7401	0.7401	0.6494	0.6758	814,121	-10.34%
2026-07-06	0.7692	0.78	0.6857	0.7537	1,048,647	-3.37%
2026-07-02	0.68	0.81	0.68	0.78	1,707,079	+16.09%
2026-07-01	0.66	0.6928	0.641	0.6719	584,258	+1.80%
2026-06-30	0.66	0.6735	0.6362	0.66	745,997	+2.31%
2026-06-29	0.69	0.7	0.6398	0.6451	599,883	-4.78%
2026-06-26	0.7105	0.7309	0.6694	0.6775	591,905	-4.29%
2026-06-25	0.74	0.7512	0.6938	0.7079	620,950	-2.69%
2026-06-24	0.748	0.748	0.7051	0.7275	639,191	+0.18%
2026-06-23	0.7926	0.7926	0.7133	0.7262	951,798	-6.04%
2026-06-22	0.8474	0.85	0.7628	0.7729	519,891	-10.02%
2026-06-18	0.917	0.917	0.841	0.859	508,590	-2.78%
2026-06-17	0.89	0.97	0.8816	0.8836	319,806	-0.94%
2026-06-16	0.99	1	0.892	0.892	360,260	-10.13%
2026-06-15	0.957	1.03	0.9385	0.9925	451,630	+10.52%
2026-06-12	0.88	0.95	0.8501	0.898	306,415	+0.99%
2026-06-11	0.87	0.9067	0.828	0.8892	280,218	+4.73%
2026-06-10	0.7905	0.8595	0.78	0.849	316,225	+6.64%
2026-06-09	0.7901	0.8355	0.761	0.7961	268,044	-0.36%
2026-06-08	0.85	0.88	0.79	0.799	281,052	-4.88%
2026-06-05	0.8685	0.8951	0.8358	0.84	278,332	-3.75%
2026-06-04	0.858	0.9002	0.85	0.8727	343,915	+0.60%
2026-06-03	0.91	0.913	0.86	0.8675	267,128	-5.29%
2026-06-02	0.91	0.9661	0.9001	0.916	354,186	-0.32%
2026-06-01	0.97	0.97	0.88	0.9189	615,754	-1.19%
2026-05-29	1	1	0.9248	0.93	399,815	-4.56%
2026-05-28	0.95	1.02	0.9295	0.9744	340,438	+1.36%
2026-05-27	0.9938	1.05	0.9573	0.9613	398,377	-2.81%
2026-05-26	1.06	1.09	0.9891	0.9891	512,090	-4.89%
2026-05-22	0.9695	1.04	0.9695	1.04	457,026	+6.92%
2026-05-21	1.02	1.02	0.92	0.9727	752,411	-2.72%
2026-05-20	0.98	1.065	0.9482	0.9999	1,010,689	+2.64%
2026-05-19	0.94	1.01	0.94	0.9742	619,582	+4.75%
2026-05-18	0.9889	0.9889	0.911	0.93	1,022,252	-1.06%
2026-05-15	0.93	1	0.8801	0.94	720,129	+0.66%
2026-05-14	0.818	0.9416	0.78	0.9338	963,848	+14.87%
2026-05-13	0.89	0.89	0.75	0.8129	1,585,513	-7.63%