Mercer International Inc. - MERC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.05	2.06	2.06	2.11	1.97	716,507
February 19, 2026	2.13	2.07	2.07	2.28	2.06	772,729
February 18, 2026	2.09	2.12	2.12	2.26	2	1.19M
February 17, 2026	1.82	2.09	2.09	2.13	1.82	2.96M
February 13, 2026	1.61	1.78	1.78	1.81	1.52	1.07M
February 12, 2026	1.81	1.7	1.7	1.84	1.66	833,889
February 11, 2026	1.8	1.73	1.73	1.85	1.71	679,900
February 10, 2026	1.83	1.79	1.79	1.88	1.76	1.11M
February 09, 2026	1.7	1.81	1.81	1.89	1.66	1.18M
February 06, 2026	1.71	1.69	1.69	1.88	1.68	561,600
February 05, 2026	1.88	1.68	1.68	1.9	1.67	678,300
February 04, 2026	1.87	1.88	1.88	1.93	1.8	714,800
February 03, 2026	1.95	1.83	1.83	1.99	1.81	578,240
February 02, 2026	2.03	1.94	1.94	2.07	1.94	738,816
January 30, 2026	2.09	2.03	2.03	2.12	2.01	378,442
January 29, 2026	2.13	2.11	2.11	2.16	2.04	397,600
January 28, 2026	2.19	2.13	2.13	2.19	2.11	395,471
January 27, 2026	2.38	2.19	2.19	2.42	2.18	770,835
January 26, 2026	2.42	2.38	2.38	2.53	2.35	465,022
January 23, 2026	2.44	2.46	2.46	2.52	2.43	347,002
January 22, 2026	2.51	2.45	2.45	2.59	2.43	335,100
January 21, 2026	2.4	2.48	2.48	2.57	2.35	720,336
January 20, 2026	2.75	2.54	2.54	2.79	2.54	828,604
January 16, 2026	2.75	2.79	2.79	2.85	2.71	451,348
January 15, 2026	2.69	2.74	2.74	2.82	2.61	1.1M
January 14, 2026	2.6	2.66	2.66	2.67	2.56	379,399
January 13, 2026	2.54	2.59	2.59	2.67	2.53	668,265
January 12, 2026	2.55	2.55	2.55	2.56	2.47	375,324
January 09, 2026	2.47	2.55	2.55	2.55	2.4	962,500
January 08, 2026	2.39	2.42	2.42	2.5	2.39	928,200
January 07, 2026	2.28	2.41	2.41	2.44	2.26	869,528
January 06, 2026	2.13	2.26	2.26	2.3	2.12	872,400
January 05, 2026	1.94	2.14	2.14	2.19	1.94	712,967
January 02, 2026	1.99	1.96	1.96	2	1.93	650,718
December 31, 2025	2.01	1.98	1.98	2.03	1.98	333,300
December 30, 2025	2.03	2.02	2.02	2.07	1.99	321,933
December 29, 2025	2.03	2	2	2.04	1.99	363,130
December 26, 2025	2.03	2.05	2.05	2.08	2	143,400
December 24, 2025	2.08	2.04	2.04	2.08	1.99	190,500
December 23, 2025	2.02	2.09	2.09	2.09	1.98	256,400
December 22, 2025	2.09	2.03	2.03	2.09	1.99	535,534
December 19, 2025	2.05	2.08	2.08	2.15	2.04	942,800
December 18, 2025	1.92	1.99	1.99	2.03	1.92	718,518
December 17, 2025	1.86	1.91	1.91	1.92	1.79	1.02M
December 16, 2025	1.84	1.87	1.87	1.9	1.82	602,619
December 15, 2025	1.92	1.88	1.88	1.96	1.87	933,500
December 12, 2025	2.11	1.96	1.96	2.12	1.94	735,224
December 11, 2025	2.33	2.1	2.1	2.33	2.07	2.23M
December 10, 2025	2.09	2.08	2.08	2.15	1.98	1.69M
December 09, 2025	1.84	1.83	1.83	1.84	1.78	494,305
December 08, 2025	1.83	1.83	1.83	1.87	1.81	450,404
December 05, 2025	1.87	1.85	1.85	1.91	1.83	557,900
December 04, 2025	1.95	1.87	1.87	1.95	1.83	488,304
December 03, 2025	1.74	1.92	1.92	1.93	1.73	1.02M
December 02, 2025	1.88	1.74	1.74	1.88	1.73	563,720
December 01, 2025	1.8	1.76	1.76	1.83	1.75	581,644
November 28, 2025	1.8	1.81	1.81	1.84	1.76	376,022
November 26, 2025	1.79	1.79	1.79	1.84	1.75	412,672
November 25, 2025	1.66	1.77	1.77	1.8	1.65	392,225
November 24, 2025	1.61	1.64	1.64	1.65	1.51	482,879

Mercer International Inc. (MERC) NASDAQ