5 DAY PERFORMANCE
+16.29%
1 MONTH PERFORMANCE
-18.50%
3 MONTH PERFORMANCE
+38.00%
6 MONTH PERFORMANCE
-34.70%
YEAR-TO-DATE PERFORMANCE
+4.55%
1 YEAR PERFORMANCE
-68.54%
Mercer International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $2.13 | $2.07 (-2.82%) | $2.28 | $2.06 | 772.73 K | $138.61 M |
| 02/18/2026 | $2.09 | $2.12 (1.44%) | $2.26 | $2.00 | 1.20 M | $141.96 M |
| 02/17/2026 | $1.82 | $2.09 (14.84%) | $2.13 | $1.82 | 2.96 M | $139.95 M |
| 02/13/2026 | $1.61 | $1.78 (10.56%) | $1.81 | $1.52 | 1.07 M | $119.19 M |
| 02/12/2026 | $1.81 | $1.70 (-6.08%) | $1.84 | $1.66 | 863.61 K | $113.84 M |
| 02/11/2026 | $1.80 | $1.73 (-3.89%) | $1.85 | $1.71 | 679.90 K | $115.85 M |
| 02/10/2026 | $1.83 | $1.79 (-2.19%) | $1.88 | $1.76 | 1.11 M | $119.86 M |
| 02/09/2026 | $1.70 | $1.81 (6.47%) | $1.89 | $1.66 | 1.18 M | $121.20 M |
| 02/06/2026 | $1.71 | $1.69 (-1.17%) | $1.88 | $1.68 | 561.60 K | $113.09 M |
| 02/05/2026 | $1.88 | $1.68 (-10.64%) | $1.90 | $1.67 | 678.30 K | $112.42 M |
| 02/04/2026 | $1.87 | $1.88 (0.53%) | $1.93 | $1.80 | 714.80 K | $125.80 M |
| 02/03/2026 | $1.95 | $1.83 (-6.15%) | $1.99 | $1.81 | 578.24 K | $122.45 M |
| 02/02/2026 | $2.03 | $1.94 (-4.43%) | $2.07 | $1.94 | 738.82 K | $129.81 M |
| 01/30/2026 | $2.09 | $2.03 (-2.87%) | $2.11 | $2.01 | 384.40 K | $135.84 M |
| 01/29/2026 | $2.13 | $2.11 (-0.94%) | $2.16 | $2.04 | 397.60 K | $141.19 M |
| 01/28/2026 | $2.19 | $2.13 (-2.74%) | $2.19 | $2.11 | 395.47 K | $142.53 M |
| 01/27/2026 | $2.38 | $2.19 (-7.98%) | $2.42 | $2.18 | 770.84 K | $146.54 M |
| 01/26/2026 | $2.42 | $2.38 (-1.65%) | $2.53 | $2.35 | 465.02 K | $159.26 M |
| 01/23/2026 | $2.44 | $2.46 (0.82%) | $2.52 | $2.43 | 347.00 K | $164.61 M |
| 01/22/2026 | $2.51 | $2.45 (-2.39%) | $2.59 | $2.43 | 335.10 K | $163.94 M |
| 01/21/2026 | $2.40 | $2.48 (3.33%) | $2.57 | $2.35 | 720.34 K | $165.95 M |
| 01/20/2026 | $2.75 | $2.54 (-7.64%) | $2.79 | $2.54 | 828.60 K | $169.96 M |
| 01/16/2026 | $2.75 | $2.79 (1.45%) | $2.85 | $2.71 | 451.35 K | $186.69 M |
| 01/15/2026 | $2.69 | $2.74 (1.86%) | $2.82 | $2.61 | 1.10 M | $183.35 M |
| 01/14/2026 | $2.60 | $2.66 (2.31%) | $2.67 | $2.56 | 379.40 K | $177.99 M |
| 01/13/2026 | $2.54 | $2.59 (1.97%) | $2.67 | $2.53 | 668.82 K | $173.31 M |
| 01/12/2026 | $2.55 | $2.55 (0%) | $2.56 | $2.47 | 375.32 K | $170.63 M |
| 01/09/2026 | $2.47 | $2.55 (3.24%) | $2.55 | $2.40 | 962.50 K | $170.63 M |
| 01/08/2026 | $2.39 | $2.42 (1.26%) | $2.50 | $2.39 | 928.20 K | $161.93 M |
| 01/07/2026 | $2.28 | $2.41 (5.7%) | $2.44 | $2.26 | 869.53 K | $161.26 M |
| 01/06/2026 | $2.13 | $2.26 (6.1%) | $2.30 | $2.12 | 872.40 K | $151.23 M |
| 01/05/2026 | $1.94 | $2.14 (10.31%) | $2.19 | $1.94 | 712.97 K | $143.20 M |
| 01/02/2026 | $1.99 | $1.96 (-1.51%) | $2.00 | $1.93 | 650.72 K | $131.15 M |
| 12/31/2025 | $2.01 | $1.98 (-1.49%) | $2.03 | $1.98 | 333.30 K | $132.49 M |
| 12/30/2025 | $2.03 | $2.02 (-0.49%) | $2.07 | $1.99 | 321.93 K | $135.17 M |
| 12/29/2025 | $2.03 | $2.00 (-1.48%) | $2.04 | $1.99 | 363.13 K | $133.83 M |
| 12/26/2025 | $2.03 | $2.05 (0.99%) | $2.08 | $2.00 | 143.40 K | $137.17 M |
| 12/24/2025 | $2.08 | $2.04 (-1.92%) | $2.08 | $1.99 | 190.50 K | $136.51 M |
| 12/23/2025 | $2.02 | $2.09 (3.47%) | $2.09 | $1.98 | 256.40 K | $139.85 M |
| 12/22/2025 | $2.09 | $2.03 (-2.87%) | $2.09 | $1.99 | 535.53 K | $135.84 M |
| 12/19/2025 | $2.05 | $2.08 (1.46%) | $2.15 | $2.04 | 942.80 K | $139.18 M |
| 12/18/2025 | $1.92 | $1.99 (3.65%) | $2.03 | $1.92 | 718.52 K | $133.16 M |
| 12/17/2025 | $1.86 | $1.91 (2.69%) | $1.92 | $1.79 | 1.02 M | $127.81 M |
| 12/16/2025 | $1.84 | $1.87 (1.63%) | $1.90 | $1.82 | 602.62 K | $125.13 M |
| 12/15/2025 | $1.92 | $1.88 (-2.08%) | $1.96 | $1.87 | 933.50 K | $125.80 M |
| 12/12/2025 | $2.11 | $1.96 (-7.11%) | $2.12 | $1.94 | 735.22 K | $131.15 M |
| 12/11/2025 | $2.33 | $2.10 (-9.87%) | $2.33 | $2.07 | 2.23 M | $140.52 M |
| 12/10/2025 | $2.09 | $2.08 (-0.48%) | $2.15 | $1.98 | 1.69 M | $139.18 M |
| 12/09/2025 | $1.84 | $1.83 (-0.54%) | $1.84 | $1.78 | 494.31 K | $122.45 M |
| 12/08/2025 | $1.83 | $1.83 (0%) | $1.87 | $1.81 | 450.40 K | $122.45 M |
| 12/05/2025 | $1.87 | $1.85 (-1.07%) | $1.91 | $1.83 | 557.90 K | $123.79 M |
| 12/04/2025 | $1.95 | $1.87 (-4.1%) | $1.95 | $1.83 | 488.40 K | $125.13 M |
| 12/03/2025 | $1.74 | $1.92 (10.34%) | $1.93 | $1.73 | 1.02 M | $128.48 M |
| 12/02/2025 | $1.84 | $1.74 (-5.43%) | $1.88 | $1.73 | 598.64 K | $116.43 M |
| 12/01/2025 | $1.80 | $1.76 (-2.22%) | $1.83 | $1.75 | 581.64 K | $117.77 M |
| 11/28/2025 | $1.80 | $1.81 (0.56%) | $1.84 | $1.76 | 376.02 K | $121.11 M |
| 11/26/2025 | $1.79 | $1.79 (0%) | $1.84 | $1.75 | 412.67 K | $119.78 M |
| 11/25/2025 | $1.66 | $1.77 (6.63%) | $1.80 | $1.65 | 392.23 K | $118.44 M |
| 11/24/2025 | $1.61 | $1.64 (1.86%) | $1.65 | $1.51 | 482.88 K | $109.74 M |
| 11/21/2025 | $1.53 | $1.59 (3.92%) | $1.61 | $1.48 | 677.27 K | $106.39 M |
| 11/20/2025 | $1.60 | $1.50 (-6.25%) | $1.62 | $1.48 | 636.54 K | $100.37 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.
