5 DAY PERFORMANCE
+60.23%
1 MONTH PERFORMANCE
+50.00%
3 MONTH PERFORMANCE
-12.69%
6 MONTH PERFORMANCE
-22.74%
YEAR-TO-DATE PERFORMANCE
-56.62%
1 YEAR PERFORMANCE
-55.87%
Mercer International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $1.87 | $1.85 (-1.07%) | $1.91 | $1.83 | 557.90 K | $123.79 M |
| 12/04/2025 | $1.95 | $1.87 (-4.1%) | $1.95 | $1.83 | 488.40 K | $125.13 M |
| 12/03/2025 | $1.74 | $1.92 (10.34%) | $1.93 | $1.73 | 1.02 M | $128.48 M |
| 12/02/2025 | $1.84 | $1.74 (-5.43%) | $1.88 | $1.73 | 598.64 K | $116.43 M |
| 12/01/2025 | $1.80 | $1.76 (-2.22%) | $1.83 | $1.75 | 581.64 K | $117.77 M |
| 11/28/2025 | $1.80 | $1.81 (0.56%) | $1.84 | $1.76 | 376.02 K | $121.11 M |
| 11/26/2025 | $1.79 | $1.79 (0%) | $1.84 | $1.75 | 412.67 K | $119.78 M |
| 11/25/2025 | $1.66 | $1.77 (6.63%) | $1.80 | $1.65 | 392.23 K | $118.44 M |
| 11/24/2025 | $1.61 | $1.64 (1.86%) | $1.65 | $1.51 | 482.88 K | $109.74 M |
| 11/21/2025 | $1.53 | $1.59 (3.92%) | $1.61 | $1.48 | 677.27 K | $106.39 M |
| 11/20/2025 | $1.60 | $1.50 (-6.25%) | $1.62 | $1.48 | 636.54 K | $100.37 M |
| 11/19/2025 | $1.57 | $1.58 (0.64%) | $1.58 | $1.52 | 337.70 K | $105.72 M |
| 11/18/2025 | $1.55 | $1.55 (0%) | $1.57 | $1.50 | 369.92 K | $103.72 M |
| 11/17/2025 | $1.66 | $1.53 (-7.83%) | $1.67 | $1.53 | 351.23 K | $102.38 M |
| 11/14/2025 | $1.70 | $1.68 (-1.18%) | $1.73 | $1.63 | 693.81 K | $112.42 M |
| 11/13/2025 | $1.69 | $1.72 (1.78%) | $1.77 | $1.65 | 651.84 K | $115.09 M |
| 11/12/2025 | $1.64 | $1.69 (3.05%) | $1.74 | $1.63 | 531.20 K | $113.09 M |
| 11/11/2025 | $1.77 | $1.65 (-6.78%) | $1.79 | $1.63 | 689.50 K | $110.41 M |
| 11/10/2025 | $1.84 | $1.77 (-3.8%) | $1.84 | $1.70 | 577.40 K | $118.44 M |
| 11/07/2025 | $1.80 | $1.84 (2.22%) | $1.96 | $1.55 | 1.54 M | $123.12 M |
| 11/06/2025 | $1.94 | $1.88 (-3.09%) | $1.97 | $1.84 | 923.94 K | $125.80 M |
| 11/05/2025 | $1.95 | $1.92 (-1.54%) | $1.97 | $1.86 | 781.62 K | $128.48 M |
| 11/04/2025 | $1.91 | $1.95 (2.09%) | $2.03 | $1.90 | 475.67 K | $130.48 M |
| 11/03/2025 | $2.10 | $1.91 (-9.05%) | $2.13 | $1.89 | 717.33 K | $127.81 M |
| 10/31/2025 | $2.01 | $2.10 (4.48%) | $2.13 | $2.01 | 560.60 K | $140.52 M |
| 10/30/2025 | $2.30 | $2.05 (-10.87%) | $2.30 | $2.04 | 899.95 K | $137.17 M |
| 10/29/2025 | $2.41 | $2.30 (-4.56%) | $2.43 | $2.25 | 823.39 K | $153.90 M |
| 10/28/2025 | $2.60 | $2.44 (-6.15%) | $2.62 | $2.43 | 904.31 K | $163.27 M |
| 10/27/2025 | $2.67 | $2.61 (-2.25%) | $2.72 | $2.61 | 508.30 K | $174.65 M |
| 10/24/2025 | $2.52 | $2.65 (5.16%) | $2.66 | $2.52 | 623.59 K | $177.32 M |
| 10/23/2025 | $2.42 | $2.51 (3.72%) | $2.51 | $2.39 | 504.14 K | $167.95 M |
| 10/22/2025 | $2.46 | $2.40 (-2.44%) | $2.46 | $2.37 | 538.72 K | $160.59 M |
| 10/21/2025 | $2.44 | $2.45 (0.41%) | $2.50 | $2.42 | 275.45 K | $163.94 M |
| 10/20/2025 | $2.44 | $2.44 (0%) | $2.54 | $2.42 | 278.10 K | $163.27 M |
| 10/17/2025 | $2.50 | $2.42 (-3.2%) | $2.52 | $2.38 | 665.55 K | $161.93 M |
| 10/16/2025 | $2.62 | $2.53 (-3.44%) | $2.65 | $2.51 | 376.80 K | $169.29 M |
| 10/15/2025 | $2.66 | $2.61 (-1.88%) | $2.73 | $2.55 | 883.05 K | $174.65 M |
| 10/14/2025 | $2.60 | $2.65 (1.92%) | $2.69 | $2.56 | 402.62 K | $177.32 M |
| 10/13/2025 | $2.66 | $2.60 (-2.26%) | $2.72 | $2.60 | 527.40 K | $173.98 M |
| 10/10/2025 | $2.76 | $2.62 (-5.07%) | $2.79 | $2.60 | 464.50 K | $175.32 M |
| 10/09/2025 | $2.83 | $2.75 (-2.83%) | $2.85 | $2.70 | 515.20 K | $184.01 M |
| 10/08/2025 | $2.85 | $2.85 (0%) | $2.93 | $2.84 | 736.32 K | $190.71 M |
| 10/07/2025 | $2.91 | $2.84 (-2.41%) | $2.96 | $2.82 | 911.56 K | $190.04 M |
| 10/06/2025 | $2.86 | $2.90 (1.4%) | $2.93 | $2.82 | 589.10 K | $194.05 M |
| 10/03/2025 | $2.78 | $2.82 (1.44%) | $2.84 | $2.75 | 239.90 K | $188.70 M |
| 10/02/2025 | $2.83 | $2.78 (-1.77%) | $2.83 | $2.75 | 286.35 K | $186.02 M |
| 10/01/2025 | $2.89 | $2.84 (-1.73%) | $2.90 | $2.79 | 349.90 K | $190.04 M |
| 09/30/2025 | $2.87 | $2.88 (0.35%) | $2.90 | $2.82 | 399.10 K | $192.71 M |
| 09/29/2025 | $2.89 | $2.89 (0%) | $2.89 | $2.75 | 685.75 K | $193.38 M |
| 09/26/2025 | $2.70 | $2.73 (1.11%) | $2.76 | $2.70 | 347.70 K | $182.68 M |
| 09/25/2025 | $2.78 | $2.69 (-3.24%) | $2.78 | $2.62 | 526.63 K | $180.00 M |
| 09/24/2025 | $2.81 | $2.81 (0%) | $2.90 | $2.79 | 175.13 K | $188.03 M |
| 09/23/2025 | $2.82 | $2.82 (0%) | $2.91 | $2.78 | 433.60 K | $188.70 M |
| 09/22/2025 | $2.85 | $2.81 (-1.4%) | $2.90 | $2.80 | 592.40 K | $188.03 M |
| 09/19/2025 | $3.02 | $2.86 (-5.3%) | $3.02 | $2.85 | 1.06 M | $191.37 M |
| 09/18/2025 | $3.06 | $3.07 (0.33%) | $3.09 | $3.02 | 522.32 K | $205.43 M |
| 09/17/2025 | $3.18 | $3.05 (-4.09%) | $3.23 | $3.03 | 413.70 K | $204.09 M |
| 09/16/2025 | $3.10 | $3.17 (2.26%) | $3.29 | $3.06 | 666.41 K | $212.12 M |
| 09/15/2025 | $3.08 | $3.10 (0.65%) | $3.14 | $3.05 | 321.64 K | $207.43 M |
| 09/12/2025 | $3.12 | $3.08 (-1.28%) | $3.13 | $3.05 | 262.30 K | $206.10 M |
| 09/11/2025 | $3.06 | $3.12 (1.96%) | $3.17 | $3.05 | 468.60 K | $208.77 M |
| 09/10/2025 | $3.19 | $3.05 (-4.39%) | $3.22 | $3.04 | 641.33 K | $204.09 M |
| 09/09/2025 | $3.16 | $3.20 (1.27%) | $3.23 | $3.04 | 611.20 K | $214.13 M |
| 09/08/2025 | $3.23 | $3.20 (-0.93%) | $3.26 | $3.16 | 325.83 K | $214.13 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.
