Mercer International Inc. (MERC)
NASDAQ: MERC
· Real-Time Price · USD
2.61
-0.04 (-1.51%)
At close: Oct 15, 2025, 3:59 PM
2.73
4.60%
After-hours: Oct 15, 2025, 05:01 PM EDT
MERC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 2.60 | 2.69 | 2.56 | 2.65 | 2.65 | 1.92% | 401,362 |
| Oct 13, 2025 | 2.66 | 2.72 | 2.60 | 2.60 | 2.60 | -0.76% | 527,400 |
| Oct 10, 2025 | 2.76 | 2.79 | 2.60 | 2.62 | 2.62 | -4.73% | 464,500 |
| Oct 9, 2025 | 2.83 | 2.85 | 2.70 | 2.75 | 2.75 | -3.51% | 515,200 |
| Oct 8, 2025 | 2.85 | 2.93 | 2.84 | 2.85 | 2.85 | 0.35% | 736,324 |
| Oct 7, 2025 | 2.91 | 2.96 | 2.82 | 2.84 | 2.84 | -2.07% | 911,559 |
| Oct 6, 2025 | 2.86 | 2.93 | 2.82 | 2.90 | 2.90 | 2.84% | 589,104 |
| Oct 3, 2025 | 2.78 | 2.84 | 2.75 | 2.82 | 2.82 | 1.44% | 239,900 |
| Oct 2, 2025 | 2.83 | 2.83 | 2.75 | 2.78 | 2.78 | -2.11% | 286,348 |
| Oct 1, 2025 | 2.89 | 2.90 | 2.79 | 2.84 | 2.84 | -1.39% | 349,900 |
| Sep 30, 2025 | 2.87 | 2.90 | 2.82 | 2.88 | 2.88 | -0.35% | 399,100 |
| Sep 29, 2025 | 2.89 | 2.89 | 2.75 | 2.89 | 2.89 | 5.86% | 685,749 |
| Sep 26, 2025 | 2.70 | 2.76 | 2.70 | 2.73 | 2.73 | 1.49% | 347,700 |
| Sep 25, 2025 | 2.78 | 2.78 | 2.62 | 2.69 | 2.69 | -4.27% | 526,629 |
| Sep 24, 2025 | 2.81 | 2.90 | 2.79 | 2.81 | 2.81 | -0.35% | 175,125 |
| Sep 23, 2025 | 2.82 | 2.91 | 2.78 | 2.82 | 2.82 | 0.36% | 433,600 |
| Sep 22, 2025 | 2.85 | 2.90 | 2.80 | 2.81 | 2.81 | -1.75% | 592,400 |
| Sep 19, 2025 | 3.02 | 3.02 | 2.85 | 2.86 | 2.86 | -6.84% | 1,058,753 |
| Sep 18, 2025 | 3.06 | 3.09 | 3.02 | 3.07 | 3.07 | 0.66% | 522,318 |
| Sep 17, 2025 | 3.18 | 3.23 | 3.03 | 3.05 | 3.05 | -3.79% | 413,700 |
Page 1 of 136