Get the Stockscreener App
0.5938
12.07%
-0.0815
After Hours:
.60
0.0062
+1.04%
Mercer International Inc Stock (MERC) Price History
The historical daily chart and data for Mercer International Inc stock (MERC), show that the latest closing stock price as of August 07, 2026, is $0.5938.
- Mercer International Inc all-time high stock price is $19.14, occurred on October 05, 2018.
- The lowest Mercer International Inc stock price recorded was $0.5298 on July 15, 2026. Since then, Mercer International Inc's stock price has risen over 12.08% to $0.5938 now.
- The 52-week high stock price for MERC is $4.41, representing a 642.67% increase from the current share price, occurred on July 29, 2025.
- The 52-week low stock price for MERC is $0.5298, indicating a -10.78% decrease from the current share price, occurred on July 15, 2026.
- The closing price of Mercer International Inc (MERC) stock in the beginning of 2025 was $12.09. The stock closed the year at $11.64, a loss of over -3.72% for the year.
The table below shows more information about MERC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 07, 2026 | $0.64 | $0.55 | $0.09 | 890,502.0 | -12.07% |
| Aug 06, 2026 | $0.6897 | $0.65 | $0.0397 | 264,688.0 | -0.24% |
| Aug 05, 2026 | $0.7381 | $0.6651 | $0.073 | 138,818.0 | -4.51% |
| Aug 04, 2026 | $0.7474 | $0.6734 | $0.074 | 550,611.0 | +5.96% |
| Aug 03, 2026 | $0.6954 | $0.638 | $0.0574 | 604,630.0 | +5.85% |
| Jul 31, 2026 | $0.6536 | $0.5607 | $0.0929 | 721,636.0 | +7.10% |
| Jul 30, 2026 | $0.6241 | $0.5566 | $0.0675 | 212,318.0 | -2.45% |
| Jul 29, 2026 | $0.6841 | $0.585 | $0.0991 | 323,435.0 | -11.19% |
| Jul 28, 2026 | $0.6992 | $0.6601 | $0.0391 | 189,446.0 | +2.11% |
| Jul 27, 2026 | $0.693 | $0.6531 | $0.0399 | 128,671.0 | -0.60% |
| Jul 24, 2026 | $0.70 | $0.6624 | $0.0376 | 255,215.0 | -3.29% |
| Jul 23, 2026 | $0.7111 | $0.6706 | $0.0405 | 481,326.0 | +2.25% |
| Jul 22, 2026 | $0.715 | $0.6468 | $0.0682 | 489,900.0 | +1.28% |
| Jul 21, 2026 | $0.67 | $0.6239 | $0.0461 | 205,668.0 | +3.49% |
| Jul 20, 2026 | $0.6739 | $0.5912 | $0.0827 | 762,595.0 | -1.45% |
| Jul 17, 2026 | $0.6877 | $0.63 | $0.0577 | 345,379.0 | -1.94% |
| Jul 16, 2026 | $0.67 | $0.5666 | $0.1034 | 605,383.0 | +17.34% |
| Jul 15, 2026 | $0.588 | $0.5298 | $0.0582 | 809,902.0 | +4.22% |
| Jul 14, 2026 | $0.60 | $0.54 | $0.06 | 779,524.0 | -6.30% |
| Jul 13, 2026 | $0.6416 | $0.5781 | $0.0635 | 922,873.0 | -8.90% |
| Jul 10, 2026 | $0.6464 | $0.5901 | $0.0563 | 672,282.0 | +6.67% |
| Jul 09, 2026 | $0.6353 | $0.60 | $0.0353 | 349,111.0 | -7.10% |
| Jul 08, 2026 | $0.69 | $0.5834 | $0.1066 | 1,761,087.0 | -4.19% |
Mercer International Inc Stock (MERC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mercer International Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MERC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mercer International Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mercer International Inc Stock (MERC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $0.7474 | $0.55 | $0.1974 | 3,339,751.0 | -6.04% |
| Jul, 2026 | $0.81 | $0.5298 | $0.2802 | 14,166,274.0 | -4.24% |
| Jun, 2026 | $1.03 | $0.6362 | $0.3938 | 9,610,016.0 | -29.03% |
| May, 2026 | $1.18 | $0.75 | $0.425 | 12,727,223.0 | -16.96% |
| Apr, 2026 | $1.46 | $1.00 | $0.46 | 11,301,712.0 | -21.13% |
| Mar, 2026 | $1.81 | $1.23 | $0.585 | 8,604,333.0 | -21.11% |
| Feb, 2026 | $2.27 | $1.52 | $0.751 | 15,709,108.0 | -11.33% |
| Jan, 2026 | $2.85 | $1.93 | $0.92 | 12,374,651.0 | +2.53% |
Mercer International Inc Stock (MERC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.33 | $1.73 | $0.60 | 14,449,369.0 | +11.60% |
| Nov, 2025 | $2.12 | $1.48 | $0.645 | 11,567,939.0 | -13.81% |
| Oct, 2025 | $2.96 | $2.01 | $0.95 | 12,857,384.0 | -27.08% |
| Sep, 2025 | $3.35 | $2.62 | $0.726 | 10,131,473.0 | -13.51% |
| Aug, 2025 | $3.50 | $2.59 | $0.9083 | 22,281,873.0 | -10.24% |
| Jul, 2025 | $4.47 | $3.18 | $1.29 | 20,174,162.0 | +6.00% |
| Jun, 2025 | $3.87 | $3.39 | $0.475 | 7,560,833.0 | -2.23% |
| May, 2025 | $4.50 | $3.20 | $1.30 | 15,027,415.0 | -19.91% |
| Apr, 2025 | $6.18 | $4.35 | $1.83 | 10,363,372.0 | -27.32% |
| Mar, 2025 | $7.99 | $5.86 | $2.13 | 6,736,187.0 | -21.76% |
| Feb, 2025 | $8.28 | $6.28 | $2.00 | 6,639,344.0 | +16.79% |
| Jan, 2025 | $6.89 | $6.22 | $0.67 | 4,883,696.0 | +3.54% |
Mercer International Inc Stock (MERC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $6.88 | $5.95 | $0.93 | 6,961,450.0 | +5.02% |
| Nov, 2024 | $7.01 | $6.09 | $0.925 | 5,659,986.0 | -5.37% |
| Oct, 2024 | $7.40 | $6.06 | $1.34 | 9,195,504.0 | -3.69% |
| Sep, 2024 | $6.80 | $5.33 | $1.47 | 20,897,824.0 | +12.83% |
| Aug, 2024 | $7.40 | $5.88 | $1.52 | 7,113,629.0 | -21.26% |
| Jul, 2024 | $8.58 | $7.45 | $1.13 | 4,821,246.0 | -10.77% |
| Jun, 2024 | $9.60 | $8.17 | $1.43 | 4,816,239.0 | -10.11% |
| May, 2024 | $11.20 | $9.26 | $1.94 | 4,698,206.0 | -6.22% |
| Apr, 2024 | $10.45 | $9.05 | $1.40 | 3,064,409.0 | +1.81% |
| Mar, 2024 | $10.42 | $9.06 | $1.36 | 4,377,393.0 | +8.39% |
| Feb, 2024 | $9.37 | $7.01 | $2.36 | 7,942,510.0 | +8.51% |
| Jan, 2024 | $10.13 | $8.44 | $1.69 | 5,008,442.0 | -10.76% |
1.40%
1.97%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):