5 DAY PERFORMANCE
+5.98%
1 MONTH PERFORMANCE
+1.92%
3 MONTH PERFORMANCE
-26.34%
6 MONTH PERFORMANCE
-43.21%
YEAR-TO-DATE PERFORMANCE
-42.77%
1 YEAR PERFORMANCE
-55.18%
Mercer International Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $3.76 | $3.72 (-1.06%) | $3.77 | $3.68 | 237.03 K | $248.56 M |
07/02/2025 | $3.64 | $3.73 (2.47%) | $3.76 | $3.62 | 369.55 K | $249.23 M |
07/01/2025 | $3.49 | $3.64 (4.3%) | $3.69 | $3.45 | 456.23 K | $243.21 M |
06/30/2025 | $3.52 | $3.50 (-0.57%) | $3.53 | $3.42 | 312.53 K | $233.86 M |
06/27/2025 | $3.46 | $3.51 (1.45%) | $3.55 | $3.43 | 460.00 K | $234.53 M |
06/26/2025 | $3.41 | $3.48 (2.05%) | $3.51 | $3.39 | 468.30 K | $232.52 M |
06/25/2025 | $3.50 | $3.49 (-0.29%) | $3.56 | $3.45 | 485.83 K | $233.19 M |
06/24/2025 | $3.50 | $3.47 (-0.86%) | $3.60 | $3.46 | 376.37 K | $231.85 M |
06/23/2025 | $3.45 | $3.50 (1.45%) | $3.54 | $3.43 | 316.24 K | $233.86 M |
06/20/2025 | $3.45 | $3.45 (0%) | $3.51 | $3.42 | 677.05 K | $230.52 M |
06/18/2025 | $3.51 | $3.43 (-2.28%) | $3.60 | $3.41 | 347.06 K | $229.18 M |
06/17/2025 | $3.58 | $3.53 (-1.4%) | $3.64 | $3.53 | 417.24 K | $235.86 M |
06/16/2025 | $3.71 | $3.61 (-2.7%) | $3.84 | $3.59 | 414.35 K | $241.21 M |
06/13/2025 | $3.64 | $3.62 (-0.55%) | $3.67 | $3.55 | 248.10 K | $241.88 M |
06/12/2025 | $3.73 | $3.70 (-0.8%) | $3.78 | $3.64 | 226.66 K | $247.22 M |
06/11/2025 | $3.76 | $3.74 (-0.53%) | $3.82 | $3.72 | 274.70 K | $249.89 M |
06/10/2025 | $3.79 | $3.73 (-1.58%) | $3.87 | $3.70 | 433.53 K | $249.23 M |
06/09/2025 | $3.67 | $3.79 (3.27%) | $3.83 | $3.67 | 556.05 K | $253.24 M |
06/06/2025 | $3.73 | $3.65 (-2.14%) | $3.80 | $3.60 | 412.21 K | $243.88 M |
06/05/2025 | $3.65 | $3.65 (0%) | $3.71 | $3.56 | 463.70 K | $243.88 M |
06/04/2025 | $3.65 | $3.65 (0%) | $3.73 | $3.63 | 217.60 K | $243.88 M |
06/03/2025 | $3.61 | $3.66 (1.39%) | $3.74 | $3.57 | 238.80 K | $244.55 M |
06/02/2025 | $3.61 | $3.62 (0.28%) | $3.65 | $3.54 | 262.00 K | $241.88 M |
05/30/2025 | $3.62 | $3.58 (-1.1%) | $3.68 | $3.50 | 374.30 K | $239.20 M |
05/29/2025 | $3.56 | $3.62 (1.69%) | $3.66 | $3.48 | 419.76 K | $241.88 M |
05/28/2025 | $3.59 | $3.53 (-1.67%) | $3.59 | $3.47 | 514.35 K | $235.86 M |
05/27/2025 | $3.62 | $3.56 (-1.66%) | $3.63 | $3.50 | 474.65 K | $237.87 M |
05/23/2025 | $3.62 | $3.57 (-1.38%) | $3.68 | $3.56 | 516.44 K | $238.54 M |
05/22/2025 | $3.75 | $3.71 (-1.07%) | $3.80 | $3.69 | 462.80 K | $247.89 M |
05/21/2025 | $4.02 | $3.78 (-5.97%) | $4.06 | $3.77 | 552.34 K | $252.57 M |
05/20/2025 | $4.10 | $4.06 (-0.98%) | $4.22 | $4.05 | 467.24 K | $271.28 M |
05/19/2025 | $4.18 | $4.11 (-1.67%) | $4.18 | $4.05 | 402.24 K | $274.62 M |
05/16/2025 | $3.97 | $4.18 (5.29%) | $4.22 | $3.97 | 768.80 K | $279.29 M |
05/15/2025 | $3.99 | $3.99 (0%) | $4.10 | $3.98 | 414.51 K | $266.60 M |
05/14/2025 | $4.08 | $4.01 (-1.72%) | $4.09 | $4.00 | 480.10 K | $267.94 M |
05/13/2025 | $3.95 | $4.07 (3.04%) | $4.14 | $3.95 | 742.20 K | $271.94 M |
05/12/2025 | $3.91 | $3.95 (1.02%) | $4.12 | $3.85 | 1.62 M | $263.93 M |
05/09/2025 | $3.58 | $3.76 (5.03%) | $3.98 | $3.56 | 1.36 M | $251.23 M |
05/08/2025 | $3.50 | $3.57 (2%) | $3.58 | $3.39 | 724.80 K | $238.54 M |
05/07/2025 | $3.70 | $3.37 (-8.92%) | $3.77 | $3.37 | 747.77 K | $225.17 M |
05/06/2025 | $3.54 | $3.56 (0.56%) | $3.58 | $3.20 | 1.57 M | $237.87 M |
05/05/2025 | $3.91 | $3.50 (-10.49%) | $3.91 | $3.50 | 789.30 K | $233.86 M |
05/02/2025 | $4.15 | $3.91 (-5.78%) | $4.27 | $3.78 | 749.31 K | $261.25 M |
05/01/2025 | $4.45 | $4.21 (-5.39%) | $4.50 | $4.18 | 886.50 K | $281.30 M |
04/30/2025 | $4.48 | $4.47 (-0.22%) | $4.52 | $4.38 | 494.40 K | $298.67 M |
04/29/2025 | $4.57 | $4.61 (0.88%) | $4.68 | $4.43 | 361.01 K | $308.03 M |
04/28/2025 | $4.49 | $4.56 (1.56%) | $4.65 | $4.43 | 775.52 K | $304.68 M |
04/25/2025 | $4.51 | $4.47 (-0.89%) | $4.63 | $4.35 | 494.00 K | $298.67 M |
04/24/2025 | $4.70 | $4.52 (-3.83%) | $4.71 | $4.51 | 349.10 K | $302.01 M |
04/23/2025 | $4.83 | $4.70 (-2.69%) | $4.86 | $4.68 | 739.60 K | $314.04 M |
04/22/2025 | $4.75 | $4.65 (-2.11%) | $4.82 | $4.57 | 673.72 K | $310.70 M |
04/21/2025 | $4.93 | $4.76 (-3.45%) | $4.93 | $4.75 | 546.50 K | $318.05 M |
04/17/2025 | $5.12 | $4.96 (-3.13%) | $5.15 | $4.95 | 288.97 K | $331.41 M |
04/16/2025 | $5.06 | $5.16 (1.98%) | $5.22 | $5.01 | 324.22 K | $344.77 M |
04/15/2025 | $5.12 | $5.16 (0.78%) | $5.19 | $5.05 | 260.61 K | $344.77 M |
04/14/2025 | $5.29 | $5.12 (-3.21%) | $5.31 | $5.10 | 406.43 K | $342.10 M |
04/11/2025 | $5.26 | $5.19 (-1.33%) | $5.36 | $5.07 | 350.00 K | $346.78 M |
04/10/2025 | $5.29 | $5.26 (-0.57%) | $5.31 | $5.07 | 295.41 K | $351.46 M |
04/09/2025 | $4.86 | $5.42 (11.52%) | $5.46 | $4.76 | 1.07 M | $362.15 M |
04/08/2025 | $5.24 | $4.91 (-6.3%) | $5.68 | $4.76 | 569.63 K | $328.07 M |
04/07/2025 | $4.81 | $5.08 (5.61%) | $5.28 | $4.75 | 390.71 K | $339.43 M |
04/04/2025 | $5.06 | $5.05 (-0.2%) | $5.17 | $4.74 | 938.00 K | $337.43 M |