Mercer International Stock Price History
NASDAQ: MERCBasic MaterialsPaperUSD
0.239-0.0068 (-2.77%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MERC price history at a glance
The price history for Mercer International (MERC) on this page begins on July 18, 1988, when the stock closed at $6.55; it most recently closed at $0.239 on October 5, 2026. The highest price in this record is $27.75, reached on September 25, 1995; the latest close is 99.1% below that peak. Across the 37 complete calendar years in the table, MERC finished higher in 18 and lower in 19. Its best year was 2010 (+150.0%) and its worst was 2008 (-72.0%).
Over roughly 38 years the share price changed -96.4%, a -8.3% compound annual price return (excluding dividends). In the last 12 months alone, MERC has lost 91.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1988
- $27.75
- Date of high
- Sep 25, 1995
- Low since 1988
- $0.2281
- Date of low
- Oct 5, 2026
- 52-week high
- $2.85
- 52-week low
- $0.23
- Last close
- $0.239
MERC returns
1 week
-8.08%
1 month
-37.11%
3 months
-62.66%
6 months
-78.66%
Year to date
-87.93%
1 year
-91.31%
3 years
-97.29%
5 years
-97.68%
MERC price return, excluding dividends.
MERC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.239 | -87.81% |
| 2025 | 1.96 | -70.08% |
| 2024 | 6.55 | -30.91% |
| 2023 | 9.48 | -18.56% |
| 2022 | 11.64 | -2.92% |
| 2021 | 11.99 | +16.98% |
| 2020 | 10.25 | -14.58% |
| 2019 | 12.00 | +11.52% |
| 2018 | 10.76 | -24.76% |
| 2017 | 14.30 | +34.27% |
| 2016 | 10.65 | +17.68% |
| 2015 | 9.05 | -27.89% |
| 2014 | 12.55 | +28.72% |
| 2013 | 9.75 | +32.47% |
| 2012 | 7.36 | +20.66% |
| 2011 | 6.10 | -21.29% |
| 2010 | 7.75 | +150.00% |
| 2009 | 3.10 | +51.96% |
| 2008 | 2.04 | -72.02% |
| 2007 | 7.29 | -38.58% |
| 2006 | 11.87 | +51.02% |
| 2005 | 7.86 | -26.20% |
| 2004 | 10.65 | +64.10% |
| 2003 | 6.49 | +14.87% |
| 2002 | 5.65 | -26.14% |
| 2001 | 7.65 | -3.62% |
| 2000 | 7.94 | +71.62% |
| 1999 | 4.63 | -32.11% |
| 1998 | 6.81 | -21.01% |
| 1997 | 8.63 | -18.82% |
| 1996 | 10.63 | -48.17% |
| 1995 | 20.50 | +50.46% |
| 1994 | 13.63 | -3.54% |
| 1993 | 14.13 | +115.24% |
| 1992 | 6.56 | +47.89% |
| 1991 | 4.44 | +26.79% |
| 1990 | 3.50 | -60.14% |
| 1989 | 8.78 | +22.88% |
| 1988* | 7.15 | +9.09% |
* Partial year: the record begins after the start of 1988; return measured from the first available close.
2026 return is year to date.
MERC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.254 | 0.26 | 0.231 | 0.239 | -2.77% | |
| 0.25 | 0.2576 | 0.2281 | 0.2458 | -1.60% | |
| 0.25 | 0.2639 | 0.2443 | 0.2498 | +4.08% | |
| 0.25 | 0.25 | 0.23 | 0.24 | -4.00% | |
| 0.25 | 0.25 | 0.24 | 0.25 | -3.85% | |
| 0.32 | 0.32 | 0.25 | 0.26 | -18.75% | |
| 0.31 | 0.33 | 0.31 | 0.32 | +3.23% | |
| 0.34 | 0.34 | 0.31 | 0.31 | -3.13% | |
| 0.32 | 0.33 | 0.31 | 0.32 | 0.00% | |
| 0.31 | 0.33 | 0.30 | 0.32 | 0.00% | |
| 0.34 | 0.34 | 0.32 | 0.32 | 0.00% | |
| 0.32 | 0.34 | 0.31 | 0.32 | 0.00% | |
| 0.33 | 0.34 | 0.31 | 0.32 | 0.00% | |
| 0.35 | 0.35 | 0.32 | 0.32 | -5.88% | |
| 0.38 | 0.39 | 0.34 | 0.34 | -10.53% | |
| 0.39 | 0.41 | 0.38 | 0.38 | 0.00% | |
| 0.38 | 0.39 | 0.37 | 0.38 | +2.70% | |
| 0.38 | 0.38 | 0.35 | 0.37 | -5.13% | |
| 0.39 | 0.40 | 0.38 | 0.39 | 0.00% | |
| 0.37 | 0.40 | 0.37 | 0.39 | 0.00% | |
| 0.38 | 0.39 | 0.37 | 0.39 | +2.63% | |
| 0.37 | 0.38 | 0.36 | 0.38 | 0.00% | |
| 0.37 | 0.39 | 0.37 | 0.38 | 0.00% | |
| 0.38 | 0.39 | 0.37 | 0.38 | 0.00% | |
| 0.36 | 0.38 | 0.36 | 0.38 | +5.56% | |
| 0.36 | 0.38 | 0.35 | 0.36 | 0.00% | |
| 0.39 | 0.39 | 0.35 | 0.36 | -7.69% | |
| 0.38 | 0.40 | 0.38 | 0.39 | 0.00% | |
| 0.38 | 0.43 | 0.36 | 0.39 | 0.00% | |
| 0.38 | 0.40 | 0.35 | 0.39 | 0.00% | |
| 0.65 | 0.65 | 0.38 | 0.39 | -4.88% | |
| 0.42 | 0.44 | 0.40 | 0.41 | -4.65% | |
| 0.40 | 0.43 | 0.40 | 0.43 | +7.50% | |
| 0.45 | 0.45 | 0.40 | 0.40 | -6.98% | |
| 0.43 | 0.44 | 0.42 | 0.43 | 0.00% | |
| 0.47 | 0.47 | 0.43 | 0.43 | -6.52% | |
| 0.47 | 0.49 | 0.45 | 0.46 | -2.13% | |
| 0.48 | 0.49 | 0.46 | 0.47 | -4.08% | |
| 0.47 | 0.49 | 0.45 | 0.49 | +4.26% | |
| 0.49 | 0.50 | 0.47 | 0.47 | -6.00% | |
| 0.48 | 0.52 | 0.48 | 0.50 | +4.17% | |
| 0.50 | 0.52 | 0.47 | 0.48 | -4.00% | |
| 0.53 | 0.55 | 0.50 | 0.50 | -1.96% | |
| 0.57 | 0.58 | 0.51 | 0.51 | -13.56% | |
| 0.64 | 0.64 | 0.55 | 0.59 | -13.24% | |
| 0.67 | 0.69 | 0.65 | 0.68 | 0.00% | |
| 0.72 | 0.74 | 0.67 | 0.68 | -4.23% | |
| 0.68 | 0.75 | 0.67 | 0.71 | +5.97% | |
| 0.64 | 0.70 | 0.64 | 0.67 | +6.35% | |
| 0.58 | 0.65 | 0.56 | 0.63 | +6.78% | |
| 0.62 | 0.62 | 0.56 | 0.59 | -1.67% | |
| 0.67 | 0.68 | 0.59 | 0.60 | -11.76% | |
| 0.69 | 0.70 | 0.66 | 0.68 | +1.49% | |
| 0.66 | 0.69 | 0.65 | 0.67 | 0.00% | |
| 0.70 | 0.70 | 0.66 | 0.67 | -2.90% | |
| 0.68 | 0.71 | 0.67 | 0.69 | +1.47% | |
| 0.65 | 0.72 | 0.65 | 0.68 | +1.49% | |
| 0.65 | 0.67 | 0.62 | 0.67 | +3.08% | |
| 0.64 | 0.67 | 0.59 | 0.65 | -1.52% | |
| 0.67 | 0.69 | 0.63 | 0.66 | -1.49% | |
| 0.57 | 0.67 | 0.57 | 0.67 | +17.54% | |
| 0.55 | 0.59 | 0.53 | 0.57 | +3.64% | |
| 0.59 | 0.60 | 0.54 | 0.55 | -5.17% | |
| 0.64 | 0.64 | 0.58 | 0.58 | -9.38% | |
| 0.63 | 0.65 | 0.59 | 0.64 | +6.67% | |
| 0.65 | 0.67 | 0.60 | 0.60 | -7.69% | |
| 0.69 | 0.69 | 0.58 | 0.65 | -4.41% | |
| 0.74 | 0.74 | 0.65 | 0.68 | -9.33% | |
| 0.77 | 0.78 | 0.69 | 0.75 | -3.85% | |
| 0.68 | 0.81 | 0.68 | 0.78 | +16.42% | |
| 0.66 | 0.69 | 0.64 | 0.67 | +1.52% | |
| 0.66 | 0.67 | 0.64 | 0.66 | +1.54% | |
| 0.69 | 0.70 | 0.64 | 0.65 | -4.41% | |
| 0.71 | 0.73 | 0.67 | 0.68 | -4.23% | |
| 0.74 | 0.75 | 0.69 | 0.71 | -2.74% | |
| 0.75 | 0.75 | 0.71 | 0.73 | 0.00% | |
| 0.79 | 0.79 | 0.71 | 0.73 | -5.19% | |
| 0.85 | 0.85 | 0.76 | 0.77 | -10.47% | |
| 0.92 | 0.92 | 0.84 | 0.86 | -2.27% | |
| 0.89 | 0.97 | 0.88 | 0.88 | -1.12% | |
| 0.99 | 1.00 | 0.89 | 0.89 | -10.10% | |
| 0.96 | 1.03 | 0.94 | 0.99 | +10.00% | |
| 0.88 | 0.95 | 0.85 | 0.90 | +1.12% | |
| 0.87 | 0.91 | 0.83 | 0.89 | +4.71% | |
| 0.79 | 0.86 | 0.78 | 0.85 | +6.25% | |
| 0.79 | 0.84 | 0.76 | 0.80 | 0.00% | |
| 0.85 | 0.88 | 0.79 | 0.80 | -4.76% | |
| 0.87 | 0.90 | 0.84 | 0.84 | -3.45% | |
| 0.86 | 0.90 | 0.85 | 0.87 | 0.00% | |
| 0.91 | 0.91 | 0.86 | 0.87 | -5.43% | |
| 0.91 | 0.97 | 0.90 | 0.92 | 0.00% | |
| 0.97 | 0.97 | 0.88 | 0.92 | -1.08% | |
| 1.00 | 1.00 | 0.92 | 0.93 | -4.12% | |
| 0.95 | 1.02 | 0.93 | 0.97 | +1.04% | |
| 0.99 | 1.05 | 0.96 | 0.96 | -3.03% | |
| 1.06 | 1.09 | 0.99 | 0.99 | -4.81% | |
| 0.97 | 1.04 | 0.97 | 1.04 | +7.22% | |
| 1.02 | 1.02 | 0.92 | 0.97 | -3.00% | |
| 0.98 | 1.07 | 0.95 | 1.00 | +3.09% | |
| 0.94 | 1.01 | 0.94 | 0.97 | +4.30% | |
| 0.99 | 0.99 | 0.91 | 0.93 | -1.06% | |
| 0.93 | 1.00 | 0.88 | 0.94 | +1.08% | |
| 0.82 | 0.94 | 0.78 | 0.93 | +14.81% | |
| 0.89 | 0.89 | 0.75 | 0.81 | -7.95% | |
| 0.85 | 0.90 | 0.82 | 0.88 | +4.76% | |
| 1.01 | 1.01 | 0.84 | 0.84 | -14.29% | |
| 1.11 | 1.11 | 0.98 | 0.98 | -11.71% | |
| 1.11 | 1.15 | 1.11 | 1.11 | 0.00% | |
| 1.09 | 1.15 | 1.08 | 1.11 | +2.78% | |
| 1.07 | 1.10 | 1.07 | 1.08 | +0.93% | |
| 1.14 | 1.14 | 1.07 | 1.07 | -6.96% | |
| 1.13 | 1.18 | 1.12 | 1.15 | +2.68% | |
| 1.08 | 1.14 | 1.06 | 1.12 | +4.67% | |
| 1.08 | 1.08 | 1.05 | 1.07 | -0.93% | |
| 1.13 | 1.16 | 1.07 | 1.08 | -3.57% | |
| 1.13 | 1.17 | 1.12 | 1.12 | 0.00% | |
| 1.17 | 1.17 | 1.12 | 1.12 | -4.27% | |
| 1.14 | 1.18 | 1.11 | 1.17 | +2.63% | |
| 1.11 | 1.22 | 1.10 | 1.14 | +4.59% | |
| 1.15 | 1.18 | 1.08 | 1.09 | -3.54% | |
| 1.07 | 1.18 | 1.07 | 1.13 | +6.60% | |
| 1.05 | 1.12 | 1.04 | 1.06 | +1.92% | |
| 1.10 | 1.12 | 1.02 | 1.04 | -4.59% | |
| 1.14 | 1.16 | 1.07 | 1.09 | -3.54% | |
| 1.09 | 1.14 | 1.00 | 1.13 | +3.67% | |
| 1.15 | 1.18 | 1.06 | 1.09 | -2.68% | |
| 1.28 | 1.30 | 1.12 | 1.12 | -13.85% | |
| 1.39 | 1.42 | 1.30 | 1.30 | -7.80% | |
| 1.40 | 1.44 | 1.37 | 1.41 | +6.02% | |
| 1.44 | 1.44 | 1.31 | 1.33 | -5.00% | |
| 1.40 | 1.45 | 1.39 | 1.40 | -0.71% | |
| 1.35 | 1.41 | 1.33 | 1.41 | +2.17% | |
| 1.45 | 1.46 | 1.38 | 1.38 | -2.82% | |
| 1.35 | 1.46 | 1.35 | 1.42 | +5.19% | |
| 1.38 | 1.38 | 1.30 | 1.35 | +0.75% | |
| 1.29 | 1.41 | 1.26 | 1.34 | +3.08% | |
| 1.30 | 1.37 | 1.29 | 1.30 | 0.00% | |
| 1.30 | 1.34 | 1.28 | 1.30 | 0.00% | |
| 1.28 | 1.34 | 1.28 | 1.30 | 0.00% | |
| 1.39 | 1.40 | 1.28 | 1.30 | +2.36% | |
| 1.29 | 1.34 | 1.23 | 1.27 | -2.31% | |
| 1.33 | 1.37 | 1.27 | 1.30 | -4.41% | |
| 1.43 | 1.47 | 1.35 | 1.36 | -5.56% | |
| 1.46 | 1.54 | 1.43 | 1.44 | -1.37% | |
| 1.53 | 1.58 | 1.43 | 1.46 | -2.01% | |
| 1.56 | 1.65 | 1.49 | 1.49 | -4.49% | |
| 1.63 | 1.66 | 1.54 | 1.56 | -4.88% | |
| 1.68 | 1.68 | 1.62 | 1.64 | -1.80% | |
| 1.65 | 1.74 | 1.63 | 1.67 | +1.21% | |
| 1.65 | 1.68 | 1.60 | 1.65 | -1.79% | |
| 1.77 | 1.77 | 1.65 | 1.68 | -6.67% | |
| 1.77 | 1.81 | 1.75 | 1.80 | +0.56% | |
| 1.73 | 1.80 | 1.70 | 1.79 | +4.68% | |
| 1.71 | 1.76 | 1.69 | 1.71 | -4.47% | |
| 1.78 | 1.82 | 1.74 | 1.79 | -0.56% | |
| 1.82 | 1.84 | 1.76 | 1.80 | -2.17% | |
| 1.89 | 1.89 | 1.80 | 1.84 | -1.60% | |
| 1.92 | 1.92 | 1.86 | 1.87 | -1.06% | |
| 1.96 | 1.99 | 1.88 | 1.89 | -4.06% | |
| 2.04 | 2.04 | 1.91 | 1.97 | -4.37% | |
| 2.05 | 2.11 | 1.97 | 2.06 | -0.48% | |
| 2.13 | 2.28 | 2.06 | 2.07 | -2.36% | |
| 2.09 | 2.26 | 2.00 | 2.12 | +1.44% | |
| 1.82 | 2.13 | 1.82 | 2.09 | +17.42% | |
| 1.61 | 1.81 | 1.52 | 1.78 | +4.71% | |
| 1.81 | 1.84 | 1.66 | 1.70 | -1.73% | |
| 1.80 | 1.85 | 1.71 | 1.73 | -3.35% | |
| 1.83 | 1.88 | 1.76 | 1.79 | -1.10% | |
| 1.70 | 1.89 | 1.66 | 1.81 | +7.10% | |
| 1.71 | 1.88 | 1.68 | 1.69 | +0.60% | |
| 1.88 | 1.90 | 1.67 | 1.68 | -10.64% | |
| 1.87 | 1.93 | 1.80 | 1.88 | +2.73% | |
| 1.95 | 1.99 | 1.81 | 1.83 | -5.67% | |
| 2.03 | 2.07 | 1.94 | 1.94 | -4.43% | |
| 2.09 | 2.11 | 2.01 | 2.03 | -3.79% | |
| 2.13 | 2.16 | 2.04 | 2.11 | -0.94% | |
| 2.19 | 2.19 | 2.11 | 2.13 | -2.74% | |
| 2.38 | 2.42 | 2.18 | 2.19 | -7.98% | |
| 2.42 | 2.53 | 2.35 | 2.38 | -3.25% | |
| 2.44 | 2.52 | 2.43 | 2.46 | +0.41% | |
| 2.51 | 2.59 | 2.43 | 2.45 | -1.21% | |
| 2.40 | 2.57 | 2.35 | 2.48 | -2.36% | |
| 2.75 | 2.79 | 2.54 | 2.54 | -8.96% | |
| 2.75 | 2.85 | 2.71 | 2.79 | +1.82% | |
| 2.69 | 2.82 | 2.61 | 2.74 | +3.01% | |
| 2.60 | 2.67 | 2.56 | 2.66 | +2.70% | |
| 2.54 | 2.67 | 2.53 | 2.59 | +1.57% | |
| 2.55 | 2.56 | 2.47 | 2.55 | 0.00% | |
| 2.47 | 2.55 | 2.40 | 2.55 | +5.37% | |
| 2.39 | 2.50 | 2.39 | 2.42 | +0.41% | |
| 2.28 | 2.44 | 2.26 | 2.41 | +6.64% | |
| 2.13 | 2.30 | 2.12 | 2.26 | +5.61% | |
| 1.94 | 2.19 | 1.94 | 2.14 | +9.18% | |
| 1.99 | 2.00 | 1.93 | 1.96 | -1.01% | |
| 2.01 | 2.03 | 1.98 | 1.98 | -1.98% | |
| 2.03 | 2.07 | 1.99 | 2.02 | +1.00% | |
| 2.03 | 2.04 | 1.99 | 2.00 | -2.44% | |
| 2.03 | 2.08 | 2.00 | 2.05 | +0.49% | |
| 2.08 | 2.08 | 1.99 | 2.04 | -2.39% | |
| 2.02 | 2.09 | 1.98 | 2.09 | +2.96% | |
| 2.09 | 2.09 | 1.99 | 2.03 | -2.40% | |
| 2.05 | 2.15 | 2.04 | 2.08 | +4.52% | |
| 1.92 | 2.03 | 1.92 | 1.99 | +4.19% | |
| 1.86 | 1.92 | 1.79 | 1.91 | +2.14% | |
| 1.84 | 1.90 | 1.82 | 1.87 | -0.53% | |
| 1.92 | 1.96 | 1.87 | 1.88 | -4.08% | |
| 2.11 | 2.12 | 1.94 | 1.96 | -6.67% | |
| 2.33 | 2.33 | 2.07 | 2.10 | +0.96% | |
| 2.09 | 2.15 | 1.98 | 2.08 | +13.66% | |
| 1.84 | 1.84 | 1.78 | 1.83 | 0.00% | |
| 1.83 | 1.87 | 1.81 | 1.83 | -1.08% | |
| 1.87 | 1.91 | 1.83 | 1.85 | -1.07% | |
| 1.95 | 1.95 | 1.83 | 1.87 | -2.60% | |
| 1.74 | 1.93 | 1.73 | 1.92 | +10.34% | |
| 1.84 | 1.88 | 1.73 | 1.74 | -1.14% | |
| 1.80 | 1.83 | 1.75 | 1.76 | -2.76% | |
| 1.80 | 1.84 | 1.76 | 1.81 | +1.12% | |
| 1.79 | 1.84 | 1.75 | 1.79 | +1.13% | |
| 1.66 | 1.80 | 1.65 | 1.77 | +7.93% | |
| 1.61 | 1.65 | 1.51 | 1.64 | +3.14% | |
| 1.53 | 1.61 | 1.48 | 1.59 | +6.00% | |
| 1.60 | 1.62 | 1.48 | 1.50 | -5.06% | |
| 1.57 | 1.58 | 1.52 | 1.58 | +1.94% | |
| 1.55 | 1.57 | 1.50 | 1.55 | +1.31% | |
| 1.66 | 1.67 | 1.53 | 1.53 | -8.93% | |
| 1.70 | 1.73 | 1.63 | 1.68 | -2.33% | |
| 1.69 | 1.77 | 1.65 | 1.72 | +1.78% | |
| 1.64 | 1.74 | 1.63 | 1.69 | +2.42% | |
| 1.77 | 1.79 | 1.63 | 1.65 | -6.78% | |
| 1.84 | 1.84 | 1.70 | 1.77 | -3.80% | |
| 1.80 | 1.96 | 1.55 | 1.84 | -2.13% | |
| 1.94 | 1.97 | 1.84 | 1.88 | -2.08% | |
| 1.95 | 1.97 | 1.86 | 1.92 | -1.54% | |
| 1.91 | 2.03 | 1.90 | 1.95 | +2.09% | |
| 2.10 | 2.13 | 1.89 | 1.91 | -9.05% | |
| 2.01 | 2.13 | 2.01 | 2.10 | +2.44% | |
| 2.30 | 2.30 | 2.04 | 2.05 | -10.87% | |
| 2.41 | 2.43 | 2.25 | 2.30 | -5.74% | |
| 2.60 | 2.62 | 2.43 | 2.44 | -6.51% | |
| 2.67 | 2.72 | 2.61 | 2.61 | -1.51% | |
| 2.52 | 2.66 | 2.52 | 2.65 | +5.58% | |
| 2.42 | 2.51 | 2.39 | 2.51 | +4.58% | |
| 2.46 | 2.46 | 2.37 | 2.40 | -2.04% | |
| 2.44 | 2.50 | 2.42 | 2.45 | +0.41% | |
| 2.44 | 2.54 | 2.42 | 2.44 | +0.83% | |
| 2.50 | 2.52 | 2.38 | 2.42 | -4.35% | |
| 2.62 | 2.65 | 2.51 | 2.53 | -3.07% | |
| 2.66 | 2.73 | 2.55 | 2.61 | -1.51% | |
| 2.60 | 2.69 | 2.56 | 2.65 | +1.92% | |
| 2.66 | 2.72 | 2.60 | 2.60 | -0.76% | |
| 2.76 | 2.79 | 2.60 | 2.62 | -4.73% | |
| 2.83 | 2.85 | 2.70 | 2.75 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MERC chart for longer ranges.