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 $38.41 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $24.23, while $1000 invested 1 year ago would be worth $143.15. This corresponds to total returns of -96.16%, -97.58%, -85.68%, respectively, with annualized returns of -27.8%, -52.46%, -85.68%.

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
November 10, 2026	0.24	0.24	0.24	0.26	0.22	2.95M
November 09, 2026	0.25	0.24	0.24	0.25	0.23	1.51M
November 06, 2026	0.23	0.26	0.26	0.26	0.22	2.28M
November 05, 2026	0.23	0.25	0.25	0.26	0.21	6.04M
November 04, 2026	0.19	0.25	0.25	0.28	0.19	38.83M
November 03, 2026	0.22	0.21	0.21	0.36	0.18	600.67M
November 02, 2026	0.13	0.13	0.13	0.13	0.12	628,432
October 30, 2026	0.13	0.12	0.12	0.13	0.12	653,964
October 29, 2026	0.13	0.12	0.12	0.13	0.12	612,143
October 28, 2026	0.14	0.12	0.12	0.15	0.12	684,456
October 27, 2026	0.12	0.13	0.13	0.14	0.12	757,759
October 26, 2026	0.14	0.12	0.12	0.15	0.12	981,411
October 23, 2026	0.13	0.14	0.14	0.14	0.12	903,628
October 22, 2026	0.17	0.14	0.14	0.17	0.14	3.6M
October 21, 2026	0.2	0.21	0.21	0.21	0.19	379,507
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