5 DAY PERFORMANCE
-6.28%
1 MONTH PERFORMANCE
+1.86%
3 MONTH PERFORMANCE
-2.52%
6 MONTH PERFORMANCE
+2.50%
YEAR-TO-DATE PERFORMANCE
+1.08%
1 YEAR PERFORMANCE
-32.34%
Mercer International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $6.39 | $6.33 (-0.94%) | $6.46 | $6.20 | 65,056 | |
| 03/11/2025 | $6.42 | $6.36 (-0.93%) | $6.48 | $6.18 | 429,620 | $424.96 M |
| 03/10/2025 | $6.94 | $6.35 (-8.5%) | $7.12 | $6.33 | 445,046 | $424.29 M |
| 03/07/2025 | $7.39 | $7.01 (-5.14%) | $7.43 | $6.93 | 538,017 | $468.39 M |
| 03/06/2025 | $7.53 | $7.38 (-1.99%) | $7.53 | $7.37 | 235,100 | $493.11 M |
| 03/05/2025 | $7.53 | $7.62 (1.2%) | $7.74 | $7.49 | 384,500 | $509.14 M |
| 03/04/2025 | $7.61 | $7.44 (-2.23%) | $7.62 | $7.40 | 369,625 | $497.12 M |
| 03/03/2025 | $7.87 | $7.77 (-1.27%) | $7.99 | $7.74 | 388,500 | $519.17 M |
| 02/28/2025 | $8.08 | $7.86 (-2.72%) | $8.14 | $7.82 | 883,743 | $525.18 M |
| 02/27/2025 | $8.13 | $8.16 (0.37%) | $8.28 | $7.99 | 327,222 | $545.23 M |
| 02/26/2025 | $7.95 | $8.08 (1.64%) | $8.24 | $7.93 | 363,617 | $539.88 M |
| 02/25/2025 | $7.97 | $7.90 (-0.88%) | $8.14 | $7.80 | 512,509 | $527.85 M |
| 02/24/2025 | $7.69 | $7.91 (2.86%) | $8.11 | $7.53 | 807,300 | $528.52 M |
| 02/21/2025 | $6.98 | $7.69 (10.17%) | $8.27 | $6.95 | 1.40 M | $513.82 M |
| 02/20/2025 | $6.45 | $6.58 (2.02%) | $6.69 | $6.40 | 417,700 | $439.65 M |
| 02/19/2025 | $6.66 | $6.50 (-2.4%) | $6.66 | $6.50 | 221,400 | $434.31 M |
| 02/18/2025 | $6.54 | $6.72 (2.75%) | $6.73 | $6.50 | 184,616 | $449.01 M |
| 02/14/2025 | $6.53 | $6.54 (0.15%) | $6.62 | $6.38 | 140,400 | $436.98 M |
| 02/13/2025 | $6.50 | $6.51 (0.15%) | $6.59 | $6.37 | 174,300 | $434.98 M |
| 02/12/2025 | $6.44 | $6.45 (0.16%) | $6.47 | $6.28 | 253,345 | $430.97 M |
| 02/11/2025 | $6.52 | $6.49 (-0.46%) | $6.52 | $6.33 | 174,357 | $433.64 M |
| 02/10/2025 | $6.60 | $6.61 (0.15%) | $6.63 | $6.52 | 132,200 | $441.66 M |
| 02/07/2025 | $6.67 | $6.56 (-1.65%) | $6.67 | $6.44 | 200,300 | $438.32 M |
| 02/06/2025 | $6.72 | $6.65 (-1.04%) | $6.79 | $6.60 | 140,100 | $444.33 M |
| 02/05/2025 | $6.68 | $6.68 (0%) | $6.69 | $6.56 | 183,727 | $446.34 M |
| 02/04/2025 | $6.55 | $6.66 (1.68%) | $6.70 | $6.53 | 112,700 | $445.00 M |
| 02/03/2025 | $6.55 | $6.55 (0%) | $6.71 | $6.52 | 179,900 | $437.65 M |
| 01/31/2025 | $6.88 | $6.73 (-2.18%) | $6.89 | $6.68 | 180,800 | $449.68 M |
| 01/30/2025 | $6.74 | $6.86 (1.78%) | $6.88 | $6.74 | 205,029 | $458.36 M |
| 01/29/2025 | $6.52 | $6.68 (2.45%) | $6.79 | $6.52 | 226,378 | $446.34 M |
| 01/28/2025 | $6.35 | $6.55 (3.15%) | $6.55 | $6.28 | 284,800 | $437.65 M |
| 01/27/2025 | $6.57 | $6.37 (-3.04%) | $6.66 | $6.33 | 238,500 | $425.62 M |
| 01/24/2025 | $6.52 | $6.69 (2.61%) | $6.74 | $6.50 | 289,624 | $447.00 M |
| 01/23/2025 | $6.51 | $6.50 (-0.15%) | $6.60 | $6.41 | 285,800 | $434.31 M |
| 01/22/2025 | $6.48 | $6.51 (0.46%) | $6.55 | $6.39 | 197,700 | $434.98 M |
| 01/21/2025 | $6.45 | $6.51 (0.93%) | $6.55 | $6.39 | 289,900 | $434.98 M |
| 01/17/2025 | $6.47 | $6.45 (-0.31%) | $6.61 | $6.40 | 152,600 | $430.97 M |
| 01/16/2025 | $6.31 | $6.39 (1.27%) | $6.40 | $6.22 | 317,332 | $426.96 M |
| 01/15/2025 | $6.51 | $6.29 (-3.38%) | $6.61 | $6.25 | 284,139 | $420.28 M |
| 01/14/2025 | $6.49 | $6.42 (-1.08%) | $6.51 | $6.40 | 186,449 | $428.96 M |
| 01/13/2025 | $6.31 | $6.40 (1.43%) | $6.45 | $6.31 | 259,832 | $427.63 M |
| 01/10/2025 | $6.43 | $6.32 (-1.71%) | $6.43 | $6.26 | 411,245 | $422.28 M |
| 01/08/2025 | $6.49 | $6.51 (0.31%) | $6.56 | $6.34 | 217,300 | $434.98 M |
| 01/07/2025 | $6.60 | $6.50 (-1.52%) | $6.61 | $6.42 | 218,020 | $434.31 M |
| 01/06/2025 | $6.53 | $6.57 (0.61%) | $6.72 | $6.41 | 263,820 | $438.99 M |
| 01/03/2025 | $6.43 | $6.55 (1.87%) | $6.57 | $6.32 | 377,708 | $437.65 M |
| 01/02/2025 | $6.55 | $6.39 (-2.44%) | $6.68 | $6.38 | 312,003 | $426.96 M |
| 12/31/2024 | $6.51 | $6.50 (-0.15%) | $6.55 | $6.43 | 239,800 | $434.31 M |
| 12/30/2024 | $6.50 | $6.48 (-0.31%) | $6.54 | $6.37 | 301,900 | $432.97 M |
| 12/27/2024 | $6.53 | $6.48 (-0.77%) | $6.61 | $6.41 | 222,100 | $432.97 M |
| 12/26/2024 | $6.86 | $6.58 (-4.08%) | $6.86 | $6.54 | 157,235 | $439.65 M |
| 12/24/2024 | $6.70 | $6.82 (1.79%) | $6.87 | $6.59 | 168,203 | $455.69 M |
| 12/23/2024 | $6.21 | $6.71 (8.05%) | $6.74 | $6.21 | 491,854 | $448.34 M |
| 12/20/2024 | $6.10 | $6.21 (1.8%) | $6.32 | $6.10 | 782,018 | $414.93 M |
| 12/19/2024 | $6.07 | $6.09 (0.33%) | $6.24 | $5.99 | 626,202 | $406.91 M |
| 12/18/2024 | $6.46 | $6.00 (-7.12%) | $6.54 | $5.97 | 655,700 | $400.90 M |
| 12/17/2024 | $6.47 | $6.49 (0.31%) | $6.53 | $6.41 | 335,200 | $433.64 M |
| 12/16/2024 | $6.45 | $6.51 (0.93%) | $6.65 | $6.43 | 246,400 | $434.98 M |
| 12/13/2024 | $6.71 | $6.43 (-4.17%) | $6.71 | $6.38 | 407,447 | $429.63 M |
| 12/12/2024 | $6.75 | $6.74 (-0.15%) | $6.82 | $6.66 | 177,500 | $450.35 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.
