MERCER INTERNATIONAL INC. Stock Price History
Complete retained MERC closes as the Oracle price feed gives them: each day's close, not split-adjusted. Stock price history is the record of a share's closing price on every trading day, back to the earliest date this site retains. The feed carries no dividends, so no cumulative dividend-reinvested close is held for MERC.
- 2026-11-06: Close $0.26.
- 2026-09-24: Close $0.33.
- 2026-09-23: Close $0.32.
- 2026-09-22: Close $0.32.
- Available history
- 2025-05-09 to 2026-11-06
- Data captured
Stock Price Chart
Blue: Close
Logarithmic scale.
Session value = that day’s closing price × market volume on the same adjustment basis; an estimate of traded value.
Historical Stock Price — 2026-01-02 to 2026-11-06
| Date | Cumulative dividend-reinvested close | Close | Daily open | Daily high | Daily low | Market volume (shares) | Session value |
|---|---|---|---|---|---|---|---|
| 2026-11-06 | $0.26 | ||||||
| 2026-09-24 | $0.33 | ||||||
| 2026-09-23 | $0.32 | ||||||
| 2026-09-22 | $0.32 | ||||||
| 2026-09-21 | $0.34 | ||||||
| 2026-09-18 | $0.38 | ||||||
| 2026-09-17 | $0.38 | ||||||
| 2026-09-16 | $0.38 | ||||||
| 2026-09-15 | $0.39 | ||||||
| 2026-09-14 | $0.39 | ||||||
| 2026-09-11 | $0.39 | ||||||
| 2026-09-10 | $0.37 | ||||||
| 2026-09-09 | $0.38 | ||||||
| 2026-09-08 | $0.38 | ||||||
| 2026-09-04 | $0.38 | ||||||
| 2026-09-03 | $0.36 | ||||||
| 2026-09-02 | $0.35 | ||||||
| 2026-09-01 | $0.39 | ||||||
| 2026-08-31 | $0.39 | ||||||
| 2026-08-28 | $0.38 | ||||||
| 2026-08-27 | $0.39 | ||||||
| 2026-08-26 | $0.40 | ||||||
| 2026-08-25 | $0.42 | ||||||
| 2026-08-24 | $0.40 | ||||||
| 2026-08-21 | $0.42 | ||||||
| 2026-08-20 | $0.43 | ||||||
| 2026-08-19 | $0.46 | ||||||
| 2026-08-18 | $0.47 | ||||||
| 2026-08-17 | $0.48 | ||||||
| 2026-08-14 | $0.47 | ||||||
| 2026-08-13 | $0.50 | ||||||
| 2026-08-12 | $0.49 | ||||||
| 2026-08-11 | $0.51 | ||||||
| 2026-08-10 | $0.51 | ||||||
| 2026-08-07 | $0.59 | ||||||
| 2026-08-06 | $0.67 | ||||||
| 2026-08-05 | $0.68 | ||||||
| 2026-08-04 | $0.71 | ||||||
| 2026-08-03 | $0.67 | ||||||
| 2026-07-31 | $0.63 | ||||||
| 2026-07-30 | $0.59 | ||||||
| 2026-07-29 | $0.61 | ||||||
| 2026-07-28 | $0.69 | ||||||
| 2026-07-27 | $0.67 | ||||||
| 2026-07-24 | $0.67 | ||||||
| 2026-07-23 | $0.69 | ||||||
| 2026-07-22 | $0.67 | ||||||
| 2026-07-21 | $0.67 | ||||||
| 2026-07-20 | $0.66 | ||||||
| 2026-07-17 | $0.65 | ||||||
| 2026-07-16 | $0.67 | ||||||
| 2026-07-15 | $0.57 | ||||||
| 2026-07-14 | $0.55 | ||||||
| 2026-07-13 | $0.58 | ||||||
| 2026-07-10 | $0.63 | ||||||
| 2026-07-09 | $0.60 | ||||||
| 2026-07-08 | $0.64 | ||||||
| 2026-07-07 | $0.66 | ||||||
| 2026-07-06 | $0.75 | ||||||
| 2026-07-02 | $0.77 | ||||||
| 2026-07-01 | $0.67 | ||||||
| 2026-06-30 | $0.66 | ||||||
| 2026-06-29 | $0.65 | ||||||
| 2026-06-26 | $0.67 | ||||||
| 2026-06-25 | $0.71 | ||||||
| 2026-06-24 | $0.72 | ||||||
| 2026-06-23 | $0.72 | ||||||
| 2026-06-22 | $0.77 | ||||||
| 2026-06-18 | $0.85 | ||||||
| 2026-06-17 | $0.88 | ||||||
| 2026-06-16 | $0.91 | ||||||
| 2026-06-15 | $1.01 | ||||||
| 2026-06-12 | $0.91 | ||||||
| 2026-06-11 | $0.89 | ||||||
| 2026-06-10 | $0.85 | ||||||
| 2026-06-09 | $0.80 | ||||||
| 2026-06-08 | $0.80 | ||||||
| 2026-06-05 | $0.84 | ||||||
| 2026-06-04 | $0.87 | ||||||
| 2026-06-03 | $0.87 | ||||||
| 2026-06-02 | $0.92 | ||||||
| 2026-06-01 | $0.92 | ||||||
| 2026-05-29 | $0.93 | ||||||
| 2026-05-28 | $0.97 | ||||||
| 2026-05-27 | $0.96 | ||||||
| 2026-05-26 | $1.01 | ||||||
| 2026-05-22 | $1.03 | ||||||
| 2026-05-21 | $0.97 | ||||||
| 2026-05-20 | $1.00 | ||||||
| 2026-05-19 | $0.97 | ||||||
| 2026-05-18 | $0.93 | ||||||
| 2026-05-15 | $0.95 | ||||||
| 2026-05-14 | $0.94 | ||||||
| 2026-05-13 | $0.83 | ||||||
| 2026-05-12 | $0.88 | ||||||
| 2026-05-11 | $0.84 | ||||||
| 2026-05-08 | $0.98 | ||||||
| 2026-05-07 | $1.12 | ||||||
| 2026-05-06 | $1.12 | ||||||
| 2026-05-05 | $1.08 | ||||||
| 2026-05-04 | $1.07 | ||||||
| 2026-05-01 | $1.15 | ||||||
| 2026-04-30 | $1.11 | ||||||
| 2026-04-29 | $1.07 | ||||||
| 2026-04-28 | $1.08 | ||||||
| 2026-04-27 | $1.13 | ||||||
| 2026-04-24 | $1.12 | ||||||
| 2026-04-23 | $1.18 | ||||||
| 2026-04-22 | $1.14 | ||||||
| 2026-04-21 | $1.09 | ||||||
| 2026-04-20 | $1.14 | ||||||
| 2026-04-17 | $1.07 | ||||||
| 2026-04-16 | $1.04 | ||||||
| 2026-04-15 | $1.10 | ||||||
| 2026-04-14 | $1.14 | ||||||
| 2026-04-13 | $1.08 | ||||||
| 2026-04-10 | $1.12 | ||||||
| 2026-04-09 | $1.30 | ||||||
| 2026-04-08 | $1.42 | ||||||
| 2026-04-07 | $1.33 | ||||||
| 2026-04-06 | $1.41 | ||||||
| 2026-04-02 | $1.40 | ||||||
| 2026-04-01 | $1.39 | ||||||
| 2026-03-31 | $1.42 | ||||||
| 2026-03-30 | $1.35 | ||||||
| 2026-03-27 | $1.35 | ||||||
| 2026-03-26 | $1.29 | ||||||
| 2026-03-25 | $1.31 | ||||||
| 2026-03-24 | $1.31 | ||||||
| 2026-03-23 | $1.30 | ||||||
| 2026-03-20 | $1.27 | ||||||
| 2026-03-19 | $1.29 | ||||||
| 2026-03-18 | $1.36 | ||||||
| 2026-03-17 | $1.45 | ||||||
| 2026-03-16 | $1.46 | ||||||
| 2026-03-13 | $1.51 | ||||||
| 2026-03-12 | $1.56 | ||||||
| 2026-03-11 | $1.65 | ||||||
| 2026-03-10 | $1.68 | ||||||
| 2026-03-09 | $1.66 | ||||||
| 2026-03-06 | $1.68 | ||||||
| 2026-03-05 | $1.81 | ||||||
| 2026-03-04 | $1.78 | ||||||
| 2026-03-03 | $1.71 | ||||||
| 2026-03-02 | $1.78 | ||||||
| 2026-02-27 | $1.80 | ||||||
| 2026-02-26 | $1.83 | ||||||
| 2026-02-25 | $1.86 | ||||||
| 2026-02-24 | $1.89 | ||||||
| 2026-02-23 | $1.98 | ||||||
| 2026-02-20 | $2.07 | ||||||
| 2026-02-19 | $2.06 | ||||||
| 2026-02-18 | $2.12 | ||||||
| 2026-02-17 | $2.09 | ||||||
| 2026-02-13 | $1.77 | ||||||
| 2026-02-12 | $1.69 | ||||||
| 2026-02-11 | $1.74 | ||||||
| 2026-02-10 | $1.80 | ||||||
| 2026-02-09 | $1.82 | ||||||
| 2026-02-06 | $1.68 | ||||||
| 2026-02-05 | $1.69 | ||||||
| 2026-02-04 | $1.89 | ||||||
| 2026-02-03 | $1.84 | ||||||
| 2026-02-02 | $1.94 | ||||||
| 2026-01-30 | $2.04 | ||||||
| 2026-01-29 | $2.12 | ||||||
| 2026-01-28 | $2.13 | ||||||
| 2026-01-27 | $2.19 | ||||||
| 2026-01-26 | $2.38 | ||||||
| 2026-01-23 | $2.45 | ||||||
| 2026-01-22 | $2.44 | ||||||
| 2026-01-21 | $2.49 | ||||||
| 2026-01-20 | $2.56 | ||||||
| 2026-01-16 | $2.80 | ||||||
| 2026-01-15 | $2.75 | ||||||
| 2026-01-14 | $2.66 | ||||||
| 2026-01-13 | $2.60 | ||||||
| 2026-01-12 | $2.56 | ||||||
| 2026-01-09 | $2.55 | ||||||
| 2026-01-08 | $2.43 | ||||||
| 2026-01-07 | $2.40 | ||||||
| 2026-01-06 | $2.26 | ||||||
| 2026-01-05 | $2.15 | ||||||
| 2026-01-02 | $1.96 |
Similar stocks
| Stock Name | Country | Market Cap | PE Ratio |
|---|---|---|---|
| RAYONIER ADVANCED MATERIALS INC. (RYAM) | United States | $0.592B | -3.86 |