5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-24.49%
3 MONTH PERFORMANCE
-33.58%
6 MONTH PERFORMANCE
-30.59%
YEAR-TO-DATE PERFORMANCE
-31.23%
1 YEAR PERFORMANCE
-56.35%
Mercer International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $4.45 | $4.42 (-0.67%) | $4.51 | $4.37 | 303,641 | $292.89 M |
| 04/30/2025 | $4.48 | $4.47 (-0.22%) | $4.52 | $4.38 | 494,064 | $298.91 M |
| 04/29/2025 | $4.57 | $4.61 (0.88%) | $4.68 | $4.43 | 361,005 | $308.28 M |
| 04/28/2025 | $4.49 | $4.56 (1.56%) | $4.65 | $4.43 | 775,523 | $304.93 M |
| 04/25/2025 | $4.51 | $4.47 (-0.89%) | $4.63 | $4.35 | 494,000 | $298.67 M |
| 04/24/2025 | $4.70 | $4.52 (-3.83%) | $4.71 | $4.51 | 349,100 | $302.01 M |
| 04/23/2025 | $4.83 | $4.70 (-2.69%) | $4.86 | $4.68 | 739,600 | $314.04 M |
| 04/22/2025 | $4.75 | $4.65 (-2.11%) | $4.82 | $4.57 | 673,719 | $310.70 M |
| 04/21/2025 | $4.93 | $4.76 (-3.45%) | $4.93 | $4.75 | 546,500 | $318.05 M |
| 04/17/2025 | $5.12 | $4.96 (-3.13%) | $5.15 | $4.95 | 288,965 | $331.41 M |
| 04/16/2025 | $5.06 | $5.16 (1.98%) | $5.22 | $5.01 | 324,217 | $344.77 M |
| 04/15/2025 | $5.12 | $5.16 (0.78%) | $5.19 | $5.05 | 260,605 | $344.77 M |
| 04/14/2025 | $5.29 | $5.12 (-3.21%) | $5.31 | $5.10 | 406,433 | $342.10 M |
| 04/11/2025 | $5.26 | $5.19 (-1.33%) | $5.36 | $5.07 | 350,000 | $346.78 M |
| 04/10/2025 | $5.29 | $5.26 (-0.57%) | $5.31 | $5.07 | 295,407 | $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 | 569,631 | $328.07 M |
| 04/07/2025 | $4.81 | $5.08 (5.61%) | $5.28 | $4.75 | 390,714 | $339.43 M |
| 04/04/2025 | $5.06 | $5.05 (-0.2%) | $5.17 | $4.74 | 938,000 | $337.43 M |
| 04/03/2025 | $5.69 | $5.27 (-7.38%) | $5.77 | $5.21 | 386,027 | $352.12 M |
| 04/02/2025 | $5.88 | $5.96 (1.36%) | $5.99 | $5.80 | 383,100 | $398.23 M |
| 04/01/2025 | $6.15 | $5.92 (-3.74%) | $6.18 | $5.86 | 270,973 | $395.56 M |
| 03/31/2025 | $5.95 | $6.15 (3.36%) | $6.18 | $5.86 | 352,216 | $410.92 M |
| 03/28/2025 | $6.48 | $5.99 (-7.56%) | $6.48 | $5.99 | 282,300 | $400.23 M |
| 03/27/2025 | $6.40 | $6.51 (1.72%) | $6.53 | $6.27 | 361,600 | $434.98 M |
| 03/26/2025 | $6.64 | $6.40 (-3.61%) | $6.67 | $6.38 | 368,400 | $427.63 M |
| 03/25/2025 | $6.60 | $6.66 (0.91%) | $6.78 | $6.60 | 309,000 | $445.00 M |
| 03/24/2025 | $6.60 | $6.59 (-0.15%) | $6.73 | $6.54 | 354,600 | $440.32 M |
| 03/21/2025 | $6.54 | $6.51 (-0.46%) | $6.64 | $6.45 | 925,040 | $434.98 M |
| 03/20/2025 | $6.63 | $6.62 (-0.15%) | $6.74 | $6.59 | 169,500 | $442.33 M |
| 03/19/2025 | $6.44 | $6.61 (2.64%) | $6.67 | $6.44 | 198,000 | $441.66 M |
| 03/18/2025 | $6.41 | $6.40 (-0.16%) | $6.44 | $6.23 | 230,582 | $427.63 M |
| 03/17/2025 | $6.26 | $6.41 (2.4%) | $6.51 | $6.26 | 219,320 | $428.30 M |
| 03/14/2025 | $6.20 | $6.24 (0.65%) | $6.37 | $6.16 | 287,720 | $416.94 M |
| 03/13/2025 | $6.31 | $6.16 (-2.38%) | $6.38 | $6.16 | 215,528 | $411.59 M |
| 03/12/2025 | $6.39 | $6.35 (-0.63%) | $6.41 | $6.20 | 268,800 | $424.29 M |
| 03/11/2025 | $6.42 | $6.36 (-0.93%) | $6.48 | $6.18 | 443,927 | $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 |
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.
