5 DAY PERFORMANCE
+161.08%
1 MONTH PERFORMANCE
+144.16%
3 MONTH PERFORMANCE
+48.65%
6 MONTH PERFORMANCE
-2.37%
YEAR-TO-DATE PERFORMANCE
-16.67%
1 YEAR PERFORMANCE
-45.36%
Mercer International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $0.64 | $0.58 (-8.8%) | $0.64 | $0.56 | 636.27 K | $39.25 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 |
| 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 |
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.
