Mercer International Inc. (MERC) NASDAQ

Currency In USD

MERC Historical Return

If you invested $1000 in Mercer International Inc. (MERC) 10 years ago, it would be worth $36.38 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $22.85, while $1000 invested 1 year ago would be worth $83.76. This corresponds to total returns of -96.36%, -97.71%, -91.62%, respectively, with annualized returns of -28.19%, -53.01%, -91.62%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MERC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2026	0.19	0.19	0.19	0.2	0.19	292,444
October 19, 2026	0.19	0.19	0.19	0.2	0.19	357,008
October 16, 2026	0.2	0.19	0.19	0.21	0.19	312,727
October 15, 2026	0.16	0.2	0.2	0.21	0.16	1.48M
October 14, 2026	0.2	0.16	0.16	0.2	0.16	1.63M
October 13, 2026	0.21	0.19	0.19	0.21	0.18	897,761
October 12, 2026	0.25	0.2	0.2	0.25	0.19	1.23M
October 09, 2026	0.25	0.24	0.24	0.26	0.23	616,042
October 08, 2026	0.24	0.25	0.25	0.26	0.23	594,379
October 07, 2026	0.25	0.25	0.25	0.26	0.24	765,517
October 06, 2026	0.25	0.24	0.24	0.25	0.23	627,010
October 05, 2026	0.25	0.25	0.25	0.25	0.24	934,543
October 02, 2026	0.32	0.26	0.26	0.32	0.25	2.65M
October 01, 2026	0.31	0.32	0.32	0.33	0.31	1.09M
September 30, 2026	0.34	0.31	0.31	0.34	0.31	276,668
September 29, 2026	0.32	0.32	0.32	0.33	0.31	383,517
September 28, 2026	0.31	0.33	0.33	0.33	0.31	274,705
September 25, 2026	0.34	0.32	0.32	0.34	0.32	254,774
September 24, 2026	0.32	0.32	0.32	0.34	0.31	437,665
September 23, 2026	0.33	0.32	0.32	0.34	0.31	447,164
September 22, 2026	0.35	0.32	0.32	0.35	0.32	577,187
September 21, 2026	0.38	0.34	0.34	0.38	0.34	881,052
September 18, 2026	0.39	0.38	0.38	0.41	0.38	1.6M
September 17, 2026	0.38	0.38	0.38	0.39	0.37	446,786
September 16, 2026	0.38	0.37	0.37	0.38	0.35	1.13M
September 15, 2026	0.39	0.39	0.39	0.4	0.38	576,778
September 11, 2026	0.38	0.39	0.39	0.39	0.37	1.23M
September 10, 2026	0.37	0.38	0.38	0.38	0.37	677,647
September 09, 2026	0.37	0.38	0.38	0.39	0.37	367,650
September 08, 2026	0.38	0.38	0.38	0.39	0.37	665,009
September 04, 2026	0.36	0.38	0.38	0.38	0.36	718,863
September 03, 2026	0.36	0.36	0.36	0.38	0.35	0
September 02, 2026	0.39	0.36	0.36	0.39	0.35	1.66M
September 01, 2026	0.38	0.39	0.39	0.4	0.38	888,251
August 31, 2026	0.38	0.39	0.39	0.43	0.37	3.08M
August 28, 2026	0.38	0.39	0.39	0.4	0.35	5.39M
August 27, 2026	0.64	0.39	0.39	0.64	0.38	100.08M
August 26, 2026	0.42	0.41	0.41	0.44	0.4	37.06M
August 25, 2026	0.4	0.43	0.43	0.43	0.4	0
August 24, 2026	0.45	0.4	0.4	0.45	0.4	0
August 21, 2026	0.43	0.43	0.43	0.44	0.42	312,881
August 20, 2026	0.47	0.43	0.43	0.47	0.43	461,395
August 19, 2026	0.47	0.46	0.46	0.49	0.45	0
August 18, 2026	0.48	0.47	0.47	0.49	0.46	0
August 17, 2026	0.47	0.49	0.49	0.49	0.45	608,445
August 14, 2026	0.49	0.47	0.47	0.5	0.47	346,515
August 13, 2026	0.48	0.5	0.5	0.52	0.48	0
August 12, 2026	0.5	0.48	0.48	0.52	0.47	0
August 11, 2026	0.53	0.5	0.5	0.55	0.5	0
August 10, 2026	0.57	0.51	0.51	0.58	0.51	926,882
August 07, 2026	0.64	0.59	0.59	0.64	0.55	0
August 06, 2026	0.67	0.68	0.68	0.69	0.65	264,903
August 05, 2026	0.72	0.68	0.68	0.74	0.67	138,818
August 04, 2026	0.68	0.71	0.71	0.75	0.67	550,611
August 03, 2026	0.64	0.67	0.67	0.7	0.64	608,775
July 31, 2026	0.58	0.63	0.63	0.65	0.56	721,636
July 30, 2026	0.62	0.59	0.59	0.62	0.56	212,318
July 29, 2026	0.67	0.6	0.6	0.68	0.59	323,435
July 28, 2026	0.69	0.68	0.68	0.7	0.66	189,646
July 27, 2026	0.66	0.67	0.67	0.69	0.65	128,671