Mercer International Inc. (MERC) Stock Price History
Historical prices from 1988 to 2026
- 1M
- +6.8%
- 3M
- -62.0%
- YTD
- -86.9%
- 1Y
- -86.4%
- 3Y
- -69.7%
- 5Y
- -52.4%
Loading 10-year price history...
MERC Historical Performance
MERC Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -29.6%
- 2003 annual price return
- +17.6%
- 2004 annual price return
- +64.1%
- 2005 annual price return
- -27.3%
- 2006 annual price return
- +49.1%
- 2007 annual price return
- -34.2%
- 2008 annual price return
- -74.8%
- 2009 annual price return
- +52.0%
- 2010 annual price return
- +162.7%
- 2011 annual price return
- -22.3%
- 2012 annual price return
- +10.3%
- 2013 annual price return
- +34.5%
- 2014 annual price return
- +25.2%
- 2015 annual price return
- -27.9%
- 2016 annual price return
- +16.3%
- 2017 annual price return
- +25.4%
- 2018 annual price return
- -27.0%
- 2019 annual price return
- +15.5%
- 2020 annual price return
- -17.1%
- 2021 annual price return
- +16.9%
- 2022 annual price return
- -3.9%
- 2023 annual price return
- -18.3%
- 2024 annual price return
- -31.1%
- 2025 annual price return
- -69.0%
- 2026 annual price return
- -87.8%
MERC Stock Price Trajectory (1988–2026)
As of November 8, 2026, Mercer International Inc. (MERC) trades at $0.26, representing a -86.4% return over the past year. The stock has delivered a -87.0% total return over five years (-52.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $27.75 on September 27, 1995. From this peak, MERC has corrected -99.1%, currently trading 71% below its 200-day moving average, suggesting potential weakness.
When compared to Basic Materials sector peers CLW (-27.8% 1Y), SLVM (-8.6% 1Y), and GEF (+26.1% 1Y), MERC has underperformed the peer group average. Compare MERC vs CLW →
MERC Historical Price Data · from 1988
Rows 1–50 of 9,648| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 0.23 | 0.26 | 0.22 | 0.26 | 2.37M | +4.29% |
| 2026-11-05 | 0.23 | 0.26 | 0.21 | 0.25 | 6.19M | -0.28% |
| 2026-11-04 | 0.19 | 0.28 | 0.19 | 0.25 | 39.81M | +17.92% |
| 2026-11-03 | 0.22 | 0.36 | 0.18 | 0.21 | 612.08M | +68.25% |
| 2026-11-02 | 0.12 | 0.13 | 0.12 | 0.13 | 43.32M | +5.00% |
| 2026-10-30 | 0.13 | 0.13 | 0.12 | 0.12 | 654K | 0.00% |
| 2026-10-29 | 0.13 | 0.13 | 0.12 | 0.12 | 616K | -1.72% |
| 2026-10-28 | 0.14 | 0.15 | 0.12 | 0.12 | 686K | -3.71% |
| 2026-10-27 | 0.12 | 0.14 | 0.12 | 0.13 | 780K | +2.18% |
| 2026-10-26 | 0.14 | 0.15 | 0.12 | 0.12 | 1.02M | -10.98% |
| 2026-10-23 | 0.13 | 0.14 | 0.12 | 0.14 | 915K | -0.57% |
| 2026-10-22 | 0.17 | 0.17 | 0.14 | 0.14 | 3.61M | -31.71% |
| 2026-10-21 | 0.20 | 0.21 | 0.19 | 0.21 | 640K | +7.37% |
| 2026-10-20 | 0.19 | 0.20 | 0.19 | 0.19 | 293K | +0.42% |
| 2026-10-19 | 0.19 | 0.20 | 0.19 | 0.19 | 360K | +0.21% |
| 2026-10-16 | 0.20 | 0.21 | 0.18 | 0.19 | 315K | -5.19% |
| 2026-10-15 | 0.16 | 0.21 | 0.16 | 0.20 | 1.48M | +19.29% |
| 2026-10-14 | 0.20 | 0.20 | 0.16 | 0.17 | 1.69M | -11.25% |
| 2026-10-13 | 0.21 | 0.21 | 0.18 | 0.19 | 901K | -2.97% |
| 2026-10-12 | 0.25 | 0.25 | 0.19 | 0.20 | 1.24M | -18.37% |
| 2026-10-09 | 0.25 | 0.26 | 0.23 | 0.24 | 616K | -2.77% |
| 2026-10-08 | 0.24 | 0.26 | 0.23 | 0.25 | 599K | -1.60% |
| 2026-10-07 | 0.25 | 0.27 | 0.24 | 0.25 | 766K | +4.08% |
| 2026-10-06 | 0.25 | 0.25 | 0.23 | 0.24 | 628K | -2.83% |
| 2026-10-05 | 0.25 | 0.25 | 0.24 | 0.25 | 937K | -3.85% |
| 2026-10-02 | 0.32 | 0.32 | 0.24 | 0.26 | 2.66M | -20.27% |
| 2026-10-01 | 0.31 | 0.33 | 0.30 | 0.32 | 1.09M | +3.80% |
| 2026-09-30 | 0.34 | 0.34 | 0.31 | 0.31 | 298K | -3.24% |
| 2026-09-29 | 0.32 | 0.33 | 0.31 | 0.32 | 385K | +0.88% |
| 2026-09-28 | 0.31 | 0.33 | 0.30 | 0.32 | 280K | -0.66% |
| 2026-09-25 | 0.34 | 0.34 | 0.32 | 0.32 | 256K | -0.59% |
| 2026-09-24 | 0.32 | 0.34 | 0.31 | 0.32 | 443K | -0.22% |
| 2026-09-23 | 0.33 | 0.34 | 0.31 | 0.32 | 458K | +0.09% |
| 2026-09-22 | 0.35 | 0.35 | 0.32 | 0.32 | 623K | -5.87% |
| 2026-09-21 | 0.38 | 0.39 | 0.34 | 0.34 | 894K | -9.20% |
| 2026-09-18 | 0.39 | 0.41 | 0.38 | 0.38 | 1.61M | -1.87% |
| 2026-09-17 | 0.38 | 0.39 | 0.37 | 0.38 | 448K | +3.33% |
| 2026-09-16 | 0.38 | 0.38 | 0.35 | 0.37 | 1.14M | -3.88% |
| 2026-09-15 | 0.39 | 0.40 | 0.38 | 0.39 | 581K | -0.03% |
| 2026-09-14 | 0.37 | 0.40 | 0.37 | 0.39 | 406K | -0.79% |
| 2026-09-11 | 0.38 | 0.39 | 0.37 | 0.39 | 1.24M | +3.56% |
| 2026-09-10 | 0.37 | 0.38 | 0.36 | 0.38 | 703K | -1.77% |
| 2026-09-09 | 0.37 | 0.39 | 0.37 | 0.38 | 371K | +0.42% |
| 2026-09-08 | 0.38 | 0.39 | 0.37 | 0.38 | 668K | +1.25% |
| 2026-09-04 | 0.36 | 0.38 | 0.36 | 0.38 | 724K | +3.48% |
| 2026-09-03 | 0.36 | 0.38 | 0.35 | 0.36 | 1.30M | +1.76% |
| 2026-09-02 | 0.39 | 0.39 | 0.35 | 0.36 | 1.71M | -7.51% |
| 2026-09-01 | 0.38 | 0.40 | 0.38 | 0.39 | 974K | -0.72% |
| 2026-08-31 | 0.38 | 0.43 | 0.36 | 0.39 | 3.11M | +1.14% |
| 2026-08-28 | 0.38 | 0.40 | 0.35 | 0.39 | 5.51M | -1.08% |
MERC Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
MERC — Frequently Asked Questions
Quick answers to the most common questions about buying MERC stock.
How has MERC stock performed recently?
MERC declined -86.4% over the past year, below its 5-year annualized CAGR of -52.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is MERC's all-time high price?
Mercer International Inc. reached $27.75 on 1995-09-27. The 52-week high is $2.85. Current 1-year return of -86.4% places the stock further from historical peaks.
Where can I download MERC historical price data?
This page provides MERC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1988-2026, downloadable in CSV format.