Mercer International Inc. (MERC)
NASDAQ: MERC
· Real-Time Price · USD
2.82
0.04 (1.44%)
At close: Oct 03, 2025, 3:59 PM
2.85
1.06%
After-hours: Oct 03, 2025, 07:48 PM EDT
MERC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.78 | 2.84 | 2.75 | 2.82 | 2.82 | 1.44% | 238,892 |
| 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 |
| Sep 16, 2025 | 3.10 | 3.29 | 3.06 | 3.17 | 3.17 | 2.26% | 666,410 |
| Sep 15, 2025 | 3.08 | 3.14 | 3.05 | 3.10 | 3.10 | 0.65% | 321,643 |
| Sep 12, 2025 | 3.12 | 3.13 | 3.05 | 3.08 | 3.08 | -1.28% | 262,300 |
| Sep 11, 2025 | 3.06 | 3.17 | 3.05 | 3.12 | 3.12 | 2.30% | 468,600 |
| Sep 10, 2025 | 3.19 | 3.22 | 3.04 | 3.05 | 3.05 | -4.69% | 641,332 |
| Sep 9, 2025 | 3.16 | 3.23 | 3.04 | 3.20 | 3.20 | 0.00% | 611,200 |
| Sep 8, 2025 | 3.23 | 3.26 | 3.16 | 3.20 | 3.20 | -0.93% | 325,828 |
Page 1 of 136