5 DAY PERFORMANCE
-13.92%
1 MONTH PERFORMANCE
-61.34%
3 MONTH PERFORMANCE
-79.66%
6 MONTH PERFORMANCE
-89.29%
YEAR-TO-DATE PERFORMANCE
-93.94%
1 YEAR PERFORMANCE
-94.15%
Mercer International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $0.13 | $0.12 (-4.76%) | $0.13 | $0.12 | 615.67 K | $8.04 M |
| 10/28/2026 | $0.14 | $0.12 (-12.79%) | $0.15 | $0.12 | 685.88 K | $8.18 M |
| 10/27/2026 | $0.12 | $0.13 (3.93%) | $0.14 | $0.12 | 779.61 K | $8.49 M |
| 10/26/2026 | $0.14 | $0.12 (-13.82%) | $0.15 | $0.12 | 1.02 M | $8.31 M |
| 10/23/2026 | $0.13 | $0.14 (4.03%) | $0.14 | $0.12 | 914.84 K | $9.33 M |
| 10/22/2026 | $0.17 | $0.14 (-17.53%) | $0.17 | $0.14 | 3.61 M | $9.39 M |
| 10/21/2026 | $0.20 | $0.21 (4.74%) | $0.21 | $0.19 | 639.83 K | $13.75 M |
| 10/20/2026 | $0.19 | $0.19 (-0.16%) | $0.20 | $0.19 | 292.65 K | $12.80 M |
| 10/19/2026 | $0.19 | $0.19 (0.21%) | $0.20 | $0.19 | 359.59 K | $12.75 M |
| 10/16/2026 | $0.20 | $0.19 (-5%) | $0.21 | $0.19 | 315.24 K | $12.72 M |
| 10/15/2026 | $0.16 | $0.20 (22.94%) | $0.21 | $0.16 | 1.48 M | $13.42 M |
| 10/14/2026 | $0.20 | $0.17 (-14.76%) | $0.20 | $0.16 | 1.69 M | $11.25 M |
| 10/13/2026 | $0.21 | $0.19 (-8.55%) | $0.21 | $0.18 | 901.47 K | $12.68 M |
| 10/12/2026 | $0.25 | $0.20 (-21.33%) | $0.25 | $0.19 | 1.24 M | $13.06 M |
| 10/09/2026 | $0.25 | $0.24 (-5.91%) | $0.26 | $0.23 | 616.46 K | $16.00 M |
| 10/08/2026 | $0.24 | $0.25 (1.44%) | $0.26 | $0.23 | 598.58 K | $16.46 M |
| 10/07/2026 | $0.25 | $0.25 (0.73%) | $0.27 | $0.24 | 765.86 K | $16.73 M |
| 10/06/2026 | $0.25 | $0.24 (-4%) | $0.25 | $0.23 | 628.42 K | $16.07 M |
| 10/05/2026 | $0.25 | $0.25 (-1.24%) | $0.25 | $0.24 | 936.87 K | $16.54 M |
| 10/02/2026 | $0.32 | $0.26 (-19.72%) | $0.32 | $0.25 | 2.66 M | $17.20 M |
| 10/01/2026 | $0.31 | $0.32 (5.29%) | $0.33 | $0.31 | 1.09 M | $21.58 M |
| 09/30/2026 | $0.34 | $0.31 (-7.87%) | $0.34 | $0.31 | 297.56 K | $20.79 M |
| 09/29/2026 | $0.32 | $0.32 (0.25%) | $0.33 | $0.31 | 385.40 K | $21.48 M |
| 09/28/2026 | $0.31 | $0.32 (1.08%) | $0.33 | $0.30 | 280.32 K | $21.29 M |
| 09/25/2026 | $0.34 | $0.32 (-5.35%) | $0.34 | $0.32 | 255.97 K | $21.43 M |
| 09/24/2026 | $0.32 | $0.32 (-0.62%) | $0.34 | $0.31 | 442.67 K | $21.56 M |
| 09/23/2026 | $0.33 | $0.32 (-2.15%) | $0.34 | $0.31 | 458.04 K | $21.61 M |
| 09/22/2026 | $0.35 | $0.32 (-7.09%) | $0.35 | $0.32 | 622.50 K | $21.59 M |
| 09/21/2026 | $0.38 | $0.34 (-9.25%) | $0.39 | $0.34 | 893.81 K | $22.93 M |
| 09/18/2026 | $0.39 | $0.38 (-3.03%) | $0.41 | $0.38 | 1.61 M | $25.45 M |
| 09/17/2026 | $0.38 | $0.38 (0.29%) | $0.39 | $0.37 | 448.09 K | $25.74 M |
| 09/16/2026 | $0.38 | $0.37 (-0.91%) | $0.38 | $0.35 | 1.14 M | $24.91 M |
| 09/15/2026 | $0.39 | $0.39 (-0.28%) | $0.40 | $0.38 | 581.09 K | $25.91 M |
| 09/14/2026 | $0.37 | $0.39 (3.5%) | $0.40 | $0.37 | 406.42 K | $25.92 M |
| 09/11/2026 | $0.38 | $0.39 (3.56%) | $0.39 | $0.37 | 1.24 M | $26.13 M |
| 09/10/2026 | $0.37 | $0.38 (1.84%) | $0.38 | $0.36 | 703.00 K | $25.23 M |
| 09/09/2026 | $0.37 | $0.38 (3.4%) | $0.39 | $0.37 | 371.31 K | $25.69 M |
| 09/08/2026 | $0.38 | $0.38 (0.53%) | $0.39 | $0.37 | 668.20 K | $25.58 M |
| 09/04/2026 | $0.36 | $0.38 (3.8%) | $0.38 | $0.36 | 723.50 K | $25.27 M |
| 09/03/2026 | $0.36 | $0.36 (1.28%) | $0.38 | $0.35 | 1.30 M | $24.41 M |
| 09/02/2026 | $0.39 | $0.36 (-8.01%) | $0.39 | $0.35 | 1.71 M | $23.99 M |
| 09/01/2026 | $0.38 | $0.39 (2%) | $0.40 | $0.38 | 974.10 K | $25.94 M |
| 08/31/2026 | $0.38 | $0.39 (2.68%) | $0.43 | $0.36 | 3.11 M | $26.13 M |
| 08/28/2026 | $0.38 | $0.39 (2.88%) | $0.40 | $0.35 | 5.51 M | $25.83 M |
| 08/27/2026 | $0.65 | $0.39 (-40%) | $0.65 | $0.38 | 102.15 M | $26.12 M |
| 08/26/2026 | $0.42 | $0.41 (-1.67%) | $0.44 | $0.40 | 56.04 M | $27.66 M |
| 08/25/2026 | $0.40 | $0.43 (6.62%) | $0.43 | $0.40 | 466.65 K | $28.56 M |
| 08/24/2026 | $0.45 | $0.40 (-10.89%) | $0.45 | $0.40 | 229.50 K | $26.85 M |
| 08/21/2026 | $0.43 | $0.43 (-1.07%) | $0.44 | $0.42 | 312.93 K | $28.49 M |
| 08/20/2026 | $0.47 | $0.43 (-7.75%) | $0.47 | $0.43 | 461.50 K | $28.79 M |
| 08/19/2026 | $0.47 | $0.46 (-2.5%) | $0.49 | $0.45 | 444.80 K | $30.61 M |
| 08/18/2026 | $0.48 | $0.47 (-1.55%) | $0.49 | $0.46 | 205.11 K | $31.40 M |
| 08/17/2026 | $0.47 | $0.49 (4.67%) | $0.49 | $0.45 | 611.14 K | $32.59 M |
| 08/14/2026 | $0.49 | $0.47 (-3.34%) | $0.50 | $0.47 | 346.52 K | $31.54 M |
| 08/13/2026 | $0.48 | $0.50 (4.48%) | $0.52 | $0.48 | 358.35 K | $33.74 M |
| 08/12/2026 | $0.50 | $0.48 (-4.06%) | $0.52 | $0.47 | 431.60 K | $32.29 M |
| 08/11/2026 | $0.53 | $0.50 (-5.02%) | $0.55 | $0.50 | 477.40 K | $33.48 M |
| 08/10/2026 | $0.57 | $0.51 (-11.21%) | $0.58 | $0.51 | 933.10 K | $34.15 M |
| 08/07/2026 | $0.64 | $0.59 (-7.22%) | $0.64 | $0.55 | 891.07 K | $39.76 M |
| 08/06/2026 | $0.67 | $0.68 (1.09%) | $0.69 | $0.65 | 268.24 K | $45.22 M |
| 08/05/2026 | $0.72 | $0.68 (-6.29%) | $0.74 | $0.67 | 139.90 K | $45.33 M |
| 08/04/2026 | $0.68 | $0.71 (5.02%) | $0.75 | $0.67 | 550.64 K | $47.47 M |
| 08/03/2026 | $0.64 | $0.67 (4.53%) | $0.70 | $0.64 | 608.80 K | $44.80 M |
| 07/31/2026 | $0.58 | $0.63 (9%) | $0.65 | $0.56 | 721.66 K | $42.32 M |
| 07/30/2026 | $0.62 | $0.59 (-4.82%) | $0.62 | $0.56 | 212.37 K | $39.51 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.
