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 $111.66 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $63.33, while $1000 invested 1 year ago would be worth $189.79. This corresponds to total returns of -88.83%, -93.67%, -81.02%, respectively, with annualized returns of -19.68%, -42.4%, -81.02%.

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
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
July 24, 2026	0.7	0.67	0.67	0.7	0.66	255,215
July 23, 2026	0.68	0.69	0.69	0.71	0.67	481,347
July 22, 2026	0.65	0.68	0.68	0.72	0.65	498,026
July 21, 2026	0.65	0.67	0.67	0.67	0.63	205,623
July 20, 2026	0.64	0.65	0.65	0.67	0.59	762,595
July 17, 2026	0.67	0.66	0.66	0.69	0.63	345,379
July 16, 2026	0.57	0.67	0.67	0.67	0.57	605,706
July 15, 2026	0.56	0.57	0.57	0.59	0.53	809,902
July 14, 2026	0.59	0.55	0.55	0.6	0.54	793,622
July 13, 2026	0.64	0.58	0.58	0.64	0.58	922,873
July 10, 2026	0.63	0.64	0.64	0.65	0.59	672,482
July 09, 2026	0.65	0.6	0.6	0.67	0.6	1.01M
July 08, 2026	0.69	0.65	0.65	0.69	0.58	1.76M
July 07, 2026	0.74	0.68	0.68	0.74	0.65	812,015
July 06, 2026	0.77	0.75	0.75	0.78	0.69	1.05M
July 02, 2026	0.68	0.78	0.78	0.81	0.68	1.71M
July 01, 2026	0.66	0.67	0.67	0.69	0.64	584,257
June 30, 2026	0.66	0.66	0.66	0.67	0.64	745,629
June 29, 2026	0.69	0.65	0.65	0.7	0.64	599,372
June 26, 2026	0.71	0.68	0.68	0.73	0.67	591,701
June 25, 2026	0.74	0.71	0.71	0.75	0.69	620,928
June 24, 2026	0.75	0.73	0.73	0.75	0.71	627,045
June 23, 2026	0.79	0.73	0.73	0.79	0.71	950,860
June 22, 2026	0.85	0.77	0.77	0.85	0.76	519,616
June 18, 2026	0.92	0.86	0.86	0.92	0.84	508,590
June 17, 2026	0.89	0.88	0.88	0.97	0.88	319,786
June 16, 2026	0.99	0.89	0.89	1	0.89	359,442
June 15, 2026	0.96	0.99	0.99	1.03	0.94	449,281
June 12, 2026	0.88	0.9	0.9	0.95	0.85	306,362
June 11, 2026	0.85	0.89	0.89	0.91	0.83	278,993
June 10, 2026	0.79	0.85	0.85	0.86	0.78	316,225
June 09, 2026	0.79	0.8	0.8	0.84	0.76	268,044
June 08, 2026	0.85	0.8	0.8	0.88	0.79	281,051
June 05, 2026	0.87	0.84	0.84	0.9	0.84	0
June 04, 2026	0.86	0.87	0.87	0.9	0.85	343,915
June 03, 2026	0.91	0.87	0.87	0.91	0.86	265,166
June 02, 2026	0.91	0.92	0.92	0.97	0.9	354,181
June 01, 2026	0.97	0.92	0.92	0.97	0.88	615,746
May 29, 2026	1	0.93	0.93	1	0.92	399,815
May 28, 2026	0.95	0.97	0.97	1.02	0.93	340,255
May 27, 2026	0.99	0.96	0.96	1.05	0.96	398,367
May 26, 2026	1.06	0.99	0.99	1.09	0.99	508,747
May 22, 2026	0.97	1.04	1.04	1.04	0.97	0
May 21, 2026	1.02	0.97	0.97	1.02	0.92	752,311
May 20, 2026	0.98	1	1	1.07	0.95	1M
May 19, 2026	0.94	0.97	0.97	1.01	0.94	619,417
May 18, 2026	0.99	0.93	0.93	0.99	0.91	1.02M
May 15, 2026	0.93	0.94	0.94	1	0.88	713,880
May 14, 2026	0.82	0.93	0.93	0.94	0.78	963,430
May 13, 2026	0.89	0.81	0.81	0.89	0.75	1.59M
May 12, 2026	0.85	0.88	0.88	0.9	0.82	602,587
May 11, 2026	1.01	0.84	0.84	1.01	0.84	859,496
May 08, 2026	1.11	0.98	0.98	1.11	0.98	768,630
May 07, 2026	1.11	1.11	1.11	1.15	1.11	528,706
May 06, 2026	1.09	1.11	1.11	1.15	1.08	322,104