5 DAY PERFORMANCE
+343.55%
1 MONTH PERFORMANCE
+287.78%
3 MONTH PERFORMANCE
+92.08%
6 MONTH PERFORMANCE
+29.92%
YEAR-TO-DATE PERFORMANCE
-16.67%
1 YEAR PERFORMANCE
-42.31%
Mercer International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.38 | $0.34 (-10.81%) | $0.38 | $0.34 | 880.03 K | $25.04 M |
| 09/18/2026 | $0.39 | $0.38 (-3.03%) | $0.41 | $0.38 | 1.61 M | $25.26 M |
| 09/17/2026 | $0.38 | $0.38 (0.29%) | $0.39 | $0.37 | 448.09 K | $25.74 M |
| 09/16/2026 | $0.38 | $0.37 (-0.91%) | $0.38 | $0.35 | 1.14 M | $24.91 M |
| 09/15/2026 | $0.39 | $0.39 (-0.28%) | $0.40 | $0.38 | 581.09 K | $25.91 M |
| 09/14/2026 | $0.37 | $0.39 (3.5%) | $0.40 | $0.37 | 406.42 K | $25.92 M |
| 09/11/2026 | $0.38 | $0.39 (3.56%) | $0.39 | $0.37 | 1.24 M | $26.13 M |
| 09/10/2026 | $0.37 | $0.38 (1.84%) | $0.38 | $0.36 | 703.00 K | $25.23 M |
| 09/09/2026 | $0.37 | $0.38 (3.4%) | $0.39 | $0.37 | 371.31 K | $25.69 M |
| 09/08/2026 | $0.38 | $0.38 (0.53%) | $0.39 | $0.37 | 668.20 K | $25.58 M |
| 09/04/2026 | $0.36 | $0.38 (3.8%) | $0.38 | $0.36 | 723.50 K | $25.27 M |
| 09/03/2026 | $0.36 | $0.36 (1.28%) | $0.38 | $0.35 | 1.30 M | $24.41 M |
| 09/02/2026 | $0.39 | $0.36 (-8.01%) | $0.39 | $0.35 | 1.71 M | $23.99 M |
| 09/01/2026 | $0.38 | $0.39 (2%) | $0.40 | $0.38 | 974.10 K | $25.94 M |
| 08/31/2026 | $0.38 | $0.39 (2.68%) | $0.43 | $0.36 | 3.11 M | $26.13 M |
| 08/28/2026 | $0.38 | $0.39 (2.88%) | $0.40 | $0.35 | 5.51 M | $25.83 M |
| 08/27/2026 | $0.65 | $0.39 (-40%) | $0.65 | $0.38 | 102.15 M | $26.12 M |
| 08/26/2026 | $0.42 | $0.41 (-1.67%) | $0.44 | $0.40 | 56.04 M | $27.66 M |
| 08/25/2026 | $0.40 | $0.43 (6.62%) | $0.43 | $0.40 | 466.65 K | $28.56 M |
| 08/24/2026 | $0.45 | $0.40 (-10.89%) | $0.45 | $0.40 | 229.50 K | $26.85 M |
| 08/21/2026 | $0.43 | $0.43 (-1.07%) | $0.44 | $0.42 | 312.93 K | $28.49 M |
| 08/20/2026 | $0.47 | $0.43 (-7.75%) | $0.47 | $0.43 | 461.50 K | $28.79 M |
| 08/19/2026 | $0.47 | $0.46 (-2.5%) | $0.49 | $0.45 | 444.80 K | $30.61 M |
| 08/18/2026 | $0.48 | $0.47 (-1.55%) | $0.49 | $0.46 | 205.11 K | $31.40 M |
| 08/17/2026 | $0.47 | $0.49 (4.67%) | $0.49 | $0.45 | 611.14 K | $32.59 M |
| 08/14/2026 | $0.49 | $0.47 (-3.34%) | $0.50 | $0.47 | 346.52 K | $31.54 M |
| 08/13/2026 | $0.48 | $0.50 (4.48%) | $0.52 | $0.48 | 358.35 K | $33.74 M |
| 08/12/2026 | $0.50 | $0.48 (-4.06%) | $0.52 | $0.47 | 431.60 K | $32.29 M |
| 08/11/2026 | $0.53 | $0.50 (-5.02%) | $0.55 | $0.50 | 477.40 K | $33.48 M |
| 08/10/2026 | $0.57 | $0.51 (-11.21%) | $0.58 | $0.51 | 933.10 K | $34.15 M |
| 08/07/2026 | $0.64 | $0.59 (-7.22%) | $0.64 | $0.55 | 891.07 K | $39.76 M |
| 08/06/2026 | $0.67 | $0.68 (1.09%) | $0.69 | $0.65 | 268.24 K | $45.22 M |
| 08/05/2026 | $0.72 | $0.68 (-6.29%) | $0.74 | $0.67 | 139.90 K | $45.33 M |
| 08/04/2026 | $0.68 | $0.71 (5.02%) | $0.75 | $0.67 | 550.64 K | $47.47 M |
| 08/03/2026 | $0.64 | $0.67 (4.53%) | $0.70 | $0.64 | 608.80 K | $44.80 M |
| 07/31/2026 | $0.58 | $0.63 (9%) | $0.65 | $0.56 | 721.66 K | $42.32 M |
| 07/30/2026 | $0.62 | $0.59 (-4.82%) | $0.62 | $0.56 | 212.37 K | $39.51 M |
| 07/29/2026 | $0.67 | $0.60 (-9.57%) | $0.68 | $0.59 | 323.90 K | $40.51 M |
| 07/28/2026 | $0.69 | $0.68 (-1.29%) | $0.70 | $0.66 | 189.66 K | $45.61 M |
| 07/27/2026 | $0.66 | $0.67 (1.06%) | $0.69 | $0.65 | 129.22 K | $44.66 M |
| 07/24/2026 | $0.70 | $0.67 (-4.14%) | $0.70 | $0.66 | 255.22 K | $44.93 M |
| 07/23/2026 | $0.68 | $0.69 (2.03%) | $0.71 | $0.67 | 481.35 K | $46.46 M |
| 07/22/2026 | $0.65 | $0.68 (4.38%) | $0.72 | $0.65 | 498.03 K | $45.43 M |
| 07/21/2026 | $0.65 | $0.67 (3.06%) | $0.67 | $0.62 | 205.70 K | $44.86 M |
| 07/20/2026 | $0.64 | $0.65 (1.14%) | $0.67 | $0.59 | 762.60 K | $43.35 M |
| 07/17/2026 | $0.67 | $0.66 (-2.54%) | $0.69 | $0.63 | 345.45 K | $43.98 M |
| 07/16/2026 | $0.57 | $0.67 (17.92%) | $0.67 | $0.57 | 608.70 K | $44.85 M |
| 07/15/2026 | $0.55 | $0.57 (3.99%) | $0.59 | $0.53 | 809.93 K | $38.22 M |
| 07/14/2026 | $0.59 | $0.55 (-7.09%) | $0.60 | $0.54 | 793.75 K | $36.68 M |
| 07/13/2026 | $0.64 | $0.58 (-8.81%) | $0.64 | $0.58 | 924.90 K | $39.14 M |
| 07/10/2026 | $0.63 | $0.64 (1.94%) | $0.65 | $0.59 | 672.65 K | $42.96 M |
| 07/09/2026 | $0.65 | $0.60 (-6.86%) | $0.67 | $0.60 | 1.02 M | $40.28 M |
| 07/08/2026 | $0.69 | $0.65 (-5.83%) | $0.69 | $0.58 | 1.76 M | $43.36 M |
| 07/07/2026 | $0.74 | $0.68 (-8.69%) | $0.74 | $0.65 | 814.12 K | $45.25 M |
| 07/06/2026 | $0.77 | $0.75 (-2.02%) | $0.78 | $0.69 | 1.05 M | $50.47 M |
| 07/02/2026 | $0.68 | $0.78 (14.71%) | $0.81 | $0.68 | 1.71 M | $52.23 M |
| 07/01/2026 | $0.66 | $0.67 (1.8%) | $0.69 | $0.64 | 584.30 K | $44.99 M |
| 06/30/2026 | $0.66 | $0.66 (0%) | $0.67 | $0.64 | 746.00 K | $44.20 M |
| 06/29/2026 | $0.69 | $0.65 (-6.51%) | $0.70 | $0.64 | 599.90 K | $43.20 M |
| 06/26/2026 | $0.71 | $0.68 (-4.64%) | $0.73 | $0.67 | 591.91 K | $45.37 M |
| 06/25/2026 | $0.74 | $0.71 (-4.34%) | $0.75 | $0.69 | 620.95 K | $47.40 M |
| 06/24/2026 | $0.75 | $0.73 (-2.74%) | $0.75 | $0.71 | 639.20 K | $48.72 M |
| 06/23/2026 | $0.79 | $0.73 (-8.38%) | $0.79 | $0.71 | 951.80 K | $48.63 M |
| 06/22/2026 | $0.85 | $0.77 (-8.79%) | $0.85 | $0.76 | 519.89 K | $51.76 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.
