Mercer International Inc. (MERC) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
MERC Historical Performance
Short-Term Returns
MERC Stock Price Trajectory (2011–2026)
As of May 8, 2026, Mercer International Inc. (MERC) trades at $1.11, representing a -67.1% return over the past year. The stock has delivered a -85.2% total return over five years (-41.3% 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 -96.0%, currently trading 49% below its 200-day moving average, suggesting potential weakness.
When compared to Basic Materials sector peers CLW (-47.4% 1Y), SLVM (-26.2% 1Y), and GEF (+27.0% 1Y), MERC has underperformed the peer group average. Compare MERC vs CLW →
MERC Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 1.11 | 1.15 | 1.11 | 1.11 | 529K | 0.00% |
| 2026-05-06 | 1.09 | 1.15 | 1.08 | 1.11 | 322K | +2.78% |
| 2026-05-05 | 1.08 | 1.10 | 1.07 | 1.08 | 228K | +0.93% |
| 2026-05-04 | 1.14 | 1.14 | 1.06 | 1.07 | 311K | -6.96% |
| 2026-05-01 | 1.13 | 1.17 | 1.12 | 1.15 | 339K | +2.68% |
| 2026-04-30 | 1.06 | 1.14 | 1.05 | 1.12 | 417K | +4.67% |
| 2026-04-29 | 1.07 | 1.08 | 1.05 | 1.07 | 319K | -0.93% |
| 2026-04-28 | 1.13 | 1.14 | 1.07 | 1.08 | 346K | -3.57% |
| 2026-04-27 | 1.13 | 1.17 | 1.12 | 1.12 | 203K | 0.00% |
| 2026-04-24 | 1.17 | 1.17 | 1.12 | 1.12 | 263K | -4.27% |
| 2026-04-23 | 1.14 | 1.18 | 1.11 | 1.17 | 472K | +2.63% |
| 2026-04-22 | 1.11 | 1.22 | 1.10 | 1.14 | 518K | +4.59% |
| 2026-04-21 | 1.15 | 1.18 | 1.08 | 1.09 | 554K | -3.54% |
| 2026-04-20 | 1.07 | 1.18 | 1.07 | 1.13 | 805K | +6.60% |
| 2026-04-17 | 1.05 | 1.12 | 1.03 | 1.06 | 633K | +1.92% |
| 2026-04-16 | 1.10 | 1.12 | 1.02 | 1.04 | 843K | -4.59% |
| 2026-04-15 | 1.14 | 1.16 | 1.06 | 1.09 | 837K | -3.54% |
| 2026-04-14 | 1.09 | 1.14 | 1.00 | 1.13 | 1.63M | +4.15% |
| 2026-04-13 | 1.15 | 1.18 | 1.06 | 1.08 | 713K | -3.13% |
| 2026-04-10 | 1.28 | 1.30 | 1.12 | 1.12 | 522K | -13.85% |
| 2026-04-09 | 1.38 | 1.42 | 1.30 | 1.30 | 487K | -7.80% |
| 2026-04-08 | 1.40 | 1.44 | 1.36 | 1.41 | 708K | +6.02% |
| 2026-04-07 | 1.44 | 1.44 | 1.31 | 1.33 | 285K | -5.00% |
| 2026-04-06 | 1.39 | 1.45 | 1.39 | 1.40 | 214K | -0.71% |
| 2026-04-02 | 1.33 | 1.41 | 1.33 | 1.41 | 283K | +2.17% |
| 2026-04-01 | 1.45 | 1.46 | 1.38 | 1.38 | 238K | -2.82% |
| 2026-03-31 | 1.35 | 1.46 | 1.35 | 1.42 | 356K | +5.19% |
| 2026-03-30 | 1.38 | 1.38 | 1.29 | 1.35 | 334K | +0.75% |
| 2026-03-27 | 1.29 | 1.41 | 1.26 | 1.34 | 638K | +3.08% |
| 2026-03-26 | 1.30 | 1.36 | 1.29 | 1.30 | 465K | 0.00% |
See MERC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs MERC Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare MERC vs LIN
Side-by-side business, growth, and profitability comparison vs Linde plc.
Start ComparisonMERC — Frequently Asked Questions
Quick answers to the most common questions about buying MERC stock.
How has MERC stock performed recently?
MERC declined -67.1% over the past year, below its 5-year annualized CAGR of -41.3%. 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 $4.47. Current 1-year return of -67.1% 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 2011-2026, downloadable in CSV format.