5 DAY PERFORMANCE
+92.08%
1 MONTH PERFORMANCE
+58.65%
3 MONTH PERFORMANCE
+26.92%
6 MONTH PERFORMANCE
-21.05%
YEAR-TO-DATE PERFORMANCE
-16.67%
1 YEAR PERFORMANCE
-52.86%
Mercer International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.85 | $0.77 (-8.79%) | $0.85 | $0.76 | 519.89 K | $51.76 M |
| 06/18/2026 | $0.92 | $0.86 (-6.32%) | $0.92 | $0.84 | 508.60 K | $57.52 M |
| 06/17/2026 | $0.89 | $0.88 (-0.72%) | $0.97 | $0.88 | 319.81 K | $59.17 M |
| 06/16/2026 | $0.99 | $0.89 (-9.9%) | $1.00 | $0.89 | 360.30 K | $59.73 M |
| 06/15/2026 | $0.96 | $0.99 (3.71%) | $1.03 | $0.94 | 451.63 K | $66.46 M |
| 06/12/2026 | $0.88 | $0.90 (2.05%) | $0.95 | $0.85 | 306.42 K | $60.13 M |
| 06/11/2026 | $0.87 | $0.89 (2.21%) | $0.91 | $0.83 | 280.22 K | $59.54 M |
| 06/10/2026 | $0.79 | $0.85 (7.4%) | $0.86 | $0.78 | 316.23 K | $56.85 M |
| 06/09/2026 | $0.79 | $0.80 (0.76%) | $0.84 | $0.76 | 268.04 K | $53.31 M |
| 06/08/2026 | $0.85 | $0.80 (-6%) | $0.88 | $0.79 | 281.10 K | $53.50 M |
| 06/05/2026 | $0.87 | $0.84 (-3.28%) | $0.90 | $0.84 | 278.33 K | $56.25 M |
| 06/04/2026 | $0.86 | $0.87 (1.71%) | $0.90 | $0.85 | 343.92 K | $58.44 M |
| 06/03/2026 | $0.91 | $0.87 (-4.67%) | $0.91 | $0.86 | 267.13 K | $58.09 M |
| 06/02/2026 | $0.91 | $0.92 (0.66%) | $0.97 | $0.90 | 354.20 K | $61.34 M |
| 06/01/2026 | $0.97 | $0.92 (-5.27%) | $0.97 | $0.88 | 615.75 K | $61.53 M |
| 05/29/2026 | $1.00 | $0.93 (-7%) | $1.00 | $0.92 | 399.82 K | $62.28 M |
| 05/28/2026 | $0.95 | $0.97 (2.57%) | $1.02 | $0.93 | 340.44 K | $65.25 M |
| 05/27/2026 | $0.99 | $0.96 (-3.27%) | $1.05 | $0.96 | 398.40 K | $64.37 M |
| 05/26/2026 | $1.06 | $0.99 (-6.69%) | $1.09 | $0.99 | 512.09 K | $66.23 M |
| 05/22/2026 | $0.97 | $1.04 (7.27%) | $1.04 | $0.97 | 457.03 K | $69.64 M |
| 05/21/2026 | $1.02 | $0.97 (-4.64%) | $1.02 | $0.92 | 752.41 K | $65.13 M |
| 05/20/2026 | $0.98 | $1.00 (2.03%) | $1.07 | $0.95 | 1.01 M | $66.96 M |
| 05/19/2026 | $0.94 | $0.97 (3.64%) | $1.01 | $0.94 | 619.58 K | $65.24 M |
| 05/18/2026 | $0.99 | $0.93 (-5.96%) | $0.99 | $0.91 | 1.02 M | $62.28 M |
| 05/15/2026 | $0.93 | $0.94 (1.08%) | $1.00 | $0.88 | 720.13 K | $62.95 M |
| 05/14/2026 | $0.82 | $0.93 (14.16%) | $0.94 | $0.78 | 963.85 K | $62.53 M |
| 05/13/2026 | $0.89 | $0.81 (-8.66%) | $0.89 | $0.75 | 1.59 M | $54.43 M |
| 05/12/2026 | $0.85 | $0.88 (3.52%) | $0.90 | $0.82 | 602.60 K | $58.93 M |
| 05/11/2026 | $1.01 | $0.84 (-16.61%) | $1.01 | $0.84 | 863.56 K | $56.40 M |
| 05/08/2026 | $1.11 | $0.98 (-11.71%) | $1.11 | $0.98 | 771.10 K | $65.62 M |
| 05/07/2026 | $1.11 | $1.11 (0%) | $1.15 | $1.11 | 529.25 K | $74.33 M |
| 05/06/2026 | $1.09 | $1.11 (1.83%) | $1.15 | $1.08 | 322.10 K | $74.33 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 |
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.
