5 DAY PERFORMANCE
+43.48%
1 MONTH PERFORMANCE
+17.86%
3 MONTH PERFORMANCE
-2.37%
6 MONTH PERFORMANCE
-12.23%
YEAR-TO-DATE PERFORMANCE
-16.67%
1 YEAR PERFORMANCE
-53.65%
Mercer International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.09 | $1.13 (3.67%) | $1.14 | $1.08 | 210.51 K | $75.00 M |
| 05/05/2026 | $1.07 | $1.08 (0.93%) | $1.10 | $1.07 | 228.62 K | $72.32 M |
| 05/04/2026 | $1.14 | $1.07 (-6.14%) | $1.14 | $1.07 | 313.59 K | $71.65 M |
| 05/01/2026 | $1.13 | $1.15 (1.77%) | $1.18 | $1.12 | 339.10 K | $77.01 M |
| 04/30/2026 | $1.08 | $1.12 (3.7%) | $1.14 | $1.06 | 416.61 K | $75.00 M |
| 04/29/2026 | $1.08 | $1.07 (-0.93%) | $1.08 | $1.05 | 321.70 K | $71.65 M |
| 04/28/2026 | $1.13 | $1.08 (-4.42%) | $1.16 | $1.07 | 349.93 K | $72.32 M |
| 04/27/2026 | $1.13 | $1.12 (-0.88%) | $1.17 | $1.12 | 203.00 K | $75.00 M |
| 04/24/2026 | $1.17 | $1.12 (-4.27%) | $1.17 | $1.12 | 263.60 K | $75.00 M |
| 04/23/2026 | $1.14 | $1.17 (2.63%) | $1.18 | $1.11 | 478.79 K | $78.35 M |
| 04/22/2026 | $1.11 | $1.14 (2.7%) | $1.22 | $1.10 | 519.30 K | $76.34 M |
| 04/21/2026 | $1.15 | $1.09 (-5.22%) | $1.18 | $1.08 | 556.80 K | $72.99 M |
| 04/20/2026 | $1.07 | $1.13 (5.61%) | $1.18 | $1.07 | 835.30 K | $75.67 M |
| 04/17/2026 | $1.05 | $1.06 (0.95%) | $1.12 | $1.03 | 632.89 K | $70.98 M |
| 04/16/2026 | $1.10 | $1.04 (-5.45%) | $1.12 | $1.02 | 844.85 K | $69.64 M |
| 04/15/2026 | $1.14 | $1.09 (-4.39%) | $1.16 | $1.07 | 844.20 K | $72.99 M |
| 04/14/2026 | $1.09 | $1.13 (3.67%) | $1.14 | $1.00 | 1.64 M | $75.67 M |
| 04/13/2026 | $1.15 | $1.09 (-5.22%) | $1.18 | $1.06 | 717.11 K | $72.99 M |
| 04/10/2026 | $1.28 | $1.12 (-12.5%) | $1.30 | $1.12 | 525.85 K | $75.00 M |
| 04/09/2026 | $1.39 | $1.30 (-6.47%) | $1.42 | $1.30 | 489.42 K | $87.05 M |
| 04/08/2026 | $1.40 | $1.41 (0.71%) | $1.44 | $1.37 | 707.80 K | $94.42 M |
| 04/07/2026 | $1.44 | $1.33 (-7.64%) | $1.44 | $1.31 | 290.80 K | $89.06 M |
| 04/06/2026 | $1.40 | $1.40 (0%) | $1.45 | $1.39 | 215.04 K | $93.75 M |
| 04/02/2026 | $1.35 | $1.41 (4.44%) | $1.41 | $1.33 | 283.34 K | $94.42 M |
| 04/01/2026 | $1.45 | $1.38 (-4.83%) | $1.46 | $1.38 | 238.66 K | $92.41 M |
| 03/31/2026 | $1.35 | $1.42 (5.19%) | $1.46 | $1.35 | 356.92 K | $95.09 M |
| 03/30/2026 | $1.38 | $1.35 (-2.17%) | $1.38 | $1.30 | 399.20 K | $90.40 M |
| 03/27/2026 | $1.29 | $1.34 (3.88%) | $1.41 | $1.26 | 638.20 K | $89.73 M |
| 03/26/2026 | $1.30 | $1.30 (0%) | $1.37 | $1.29 | 460.42 K | $87.05 M |
| 03/25/2026 | $1.30 | $1.30 (0%) | $1.34 | $1.28 | 218.50 K | $87.05 M |
| 03/24/2026 | $1.28 | $1.30 (1.56%) | $1.34 | $1.28 | 541.31 K | $87.05 M |
| 03/23/2026 | $1.39 | $1.30 (-6.47%) | $1.40 | $1.28 | 313.36 K | $87.05 M |
| 03/20/2026 | $1.29 | $1.27 (-1.55%) | $1.34 | $1.23 | 556.02 K | $85.04 M |
| 03/19/2026 | $1.33 | $1.30 (-2.26%) | $1.37 | $1.26 | 444.50 K | $87.05 M |
| 03/18/2026 | $1.43 | $1.36 (-4.9%) | $1.47 | $1.35 | 506.00 K | $91.07 M |
| 03/17/2026 | $1.46 | $1.44 (-1.37%) | $1.54 | $1.43 | 185.59 K | $96.43 M |
| 03/16/2026 | $1.53 | $1.46 (-4.58%) | $1.58 | $1.43 | 331.85 K | $97.77 M |
| 03/13/2026 | $1.56 | $1.49 (-4.49%) | $1.65 | $1.49 | 636.50 K | $99.77 M |
| 03/12/2026 | $1.63 | $1.56 (-4.29%) | $1.66 | $1.54 | 524.77 K | $104.46 M |
| 03/11/2026 | $1.68 | $1.64 (-2.38%) | $1.68 | $1.62 | 185.56 K | $109.82 M |
| 03/10/2026 | $1.65 | $1.67 (1.21%) | $1.74 | $1.63 | 281.30 K | $111.83 M |
| 03/09/2026 | $1.65 | $1.65 (0%) | $1.68 | $1.60 | 458.20 K | $110.49 M |
| 03/06/2026 | $1.77 | $1.68 (-5.08%) | $1.77 | $1.65 | 477.65 K | $112.50 M |
| 03/05/2026 | $1.77 | $1.80 (1.69%) | $1.81 | $1.75 | 215.00 K | $120.53 M |
| 03/04/2026 | $1.73 | $1.79 (3.47%) | $1.80 | $1.70 | 346.02 K | $119.86 M |
| 03/03/2026 | $1.71 | $1.71 (0%) | $1.76 | $1.69 | 268.50 K | $114.51 M |
| 03/02/2026 | $1.78 | $1.79 (0.56%) | $1.82 | $1.74 | 335.00 K | $119.86 M |
| 02/27/2026 | $1.82 | $1.80 (-1.1%) | $1.84 | $1.76 | 393.64 K | $120.53 M |
| 02/26/2026 | $1.89 | $1.84 (-2.65%) | $1.89 | $1.80 | 361.72 K | $123.21 M |
| 02/25/2026 | $1.92 | $1.87 (-2.6%) | $1.92 | $1.86 | 419.60 K | $125.22 M |
| 02/24/2026 | $1.96 | $1.89 (-3.57%) | $1.99 | $1.88 | 294.27 K | $126.56 M |
| 02/23/2026 | $2.04 | $1.97 (-3.43%) | $2.04 | $1.91 | 450.10 K | $131.92 M |
| 02/20/2026 | $2.05 | $2.06 (0.49%) | $2.11 | $1.97 | 716.51 K | $137.94 M |
| 02/19/2026 | $2.13 | $2.07 (-2.82%) | $2.28 | $2.06 | 772.73 K | $138.61 M |
| 02/18/2026 | $2.09 | $2.12 (1.44%) | $2.26 | $2.00 | 1.20 M | $141.96 M |
| 02/17/2026 | $1.82 | $2.09 (14.84%) | $2.13 | $1.82 | 2.96 M | $139.95 M |
| 02/13/2026 | $1.61 | $1.78 (10.56%) | $1.81 | $1.52 | 1.07 M | $119.19 M |
| 02/12/2026 | $1.81 | $1.70 (-6.08%) | $1.84 | $1.66 | 863.61 K | $113.84 M |
| 02/11/2026 | $1.80 | $1.73 (-3.89%) | $1.85 | $1.71 | 679.90 K | $115.85 M |
| 02/10/2026 | $1.83 | $1.79 (-2.19%) | $1.88 | $1.76 | 1.11 M | $119.86 M |
| 02/09/2026 | $1.70 | $1.81 (6.47%) | $1.89 | $1.66 | 1.18 M | $121.20 M |
| 02/06/2026 | $1.71 | $1.69 (-1.17%) | $1.88 | $1.68 | 561.60 K | $113.09 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
