MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MERC — Mercer International Inc
NasdaqMercer International Inc
$0.24
-0.01(-2.83%)
- O
- 0.25
- H
- 0.25
- L
- 0.23
- V
- 624.66K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$0.24
Period Return-94.69%
Period High$4.71
Period Low$0.23
Avg Daily Volume1.09M
Total Trading Days365
MERC — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $0.25 | $0.25 | $0.23 | $0.24 | $-0.01 | -2.83% | 624,661 | $0.25 | $0.23 $0.25 |
| Oct 5, 2026 | $0.25 | $0.25 | $0.24 | $0.25 | $-0.01 | -3.85% | 936,869 | $0.25 | $0.24 $0.25 |
| Oct 2, 2026 | $0.32 | $0.32 | $0.25 | $0.26 | $-0.07 | -20.27% | 2,658,902 | $0.27 | $0.25 $0.32 |
| Oct 1, 2026 | $0.31 | $0.33 | $0.31 | $0.32 | +$0.01 | +3.80% | 1,092,569 | $0.31 | $0.31 $0.33 |
| Sep 30, 2026 | $0.34 | $0.34 | $0.31 | $0.31 | $-0.01 | -3.24% | 297,557 | $0.32 | $0.31 $0.34 |
| Sep 29, 2026 | $0.32 | $0.33 | $0.31 | $0.32 | +$0.00 | +0.88% | 385,395 | $0.32 | $0.31 $0.33 |
| Sep 28, 2026 | $0.31 | $0.33 | $0.30 | $0.32 | $-0.00 | -0.66% | 280,318 | $0.31 | $0.30 $0.33 |
| Sep 25, 2026 | $0.34 | $0.34 | $0.32 | $0.32 | $-0.00 | -0.59% | 255,972 | $0.32 | $0.32 $0.34 |
| Sep 24, 2026 | $0.32 | $0.34 | $0.31 | $0.32 | $-0.00 | -0.22% | 442,674 | $0.33 | $0.31 $0.34 |
| Sep 23, 2026 | $0.33 | $0.34 | $0.31 | $0.32 | +$0.00 | +0.09% | 458,044 | $0.32 | $0.31 $0.34 |
| Sep 22, 2026 | $0.35 | $0.35 | $0.32 | $0.32 | $-0.02 | -5.87% | 622,501 | $0.34 | $0.32 $0.35 |
| Sep 21, 2026 | $0.38 | $0.39 | $0.34 | $0.34 | $-0.03 | -9.20% | 893,806 | $0.36 | $0.34 $0.39 |
| Sep 18, 2026 | $0.39 | $0.41 | $0.38 | $0.38 | $-0.01 | -1.87% | 1,605,197 | $0.39 | $0.38 $0.41 |
| Sep 17, 2026 | $0.38 | $0.39 | $0.37 | $0.38 | +$0.01 | +3.33% | 448,088 | $0.38 | $0.37 $0.39 |
| Sep 16, 2026 | $0.38 | $0.38 | $0.35 | $0.37 | $-0.02 | -3.88% | 1,137,885 | $0.36 | $0.35 $0.38 |
| Sep 15, 2026 | $0.39 | $0.40 | $0.38 | $0.39 | $-0.00 | -0.03% | 571,942 | $0.39 | $0.38 $0.40 |
| Sep 14, 2026 | $0.37 | $0.40 | $0.37 | $0.39 | $-0.00 | -0.79% | 393,979 | $0.39 | $0.37 $0.40 |
| Sep 11, 2026 | $0.38 | $0.39 | $0.37 | $0.39 | +$0.01 | +3.56% | 1,243,474 | $0.38 | $0.37 $0.39 |
| Sep 10, 2026 | $0.37 | $0.38 | $0.36 | $0.38 | $-0.01 | -1.77% | 702,989 | $0.37 | $0.36 $0.38 |
| Sep 9, 2026 | $0.37 | $0.39 | $0.37 | $0.38 | +$0.00 | +0.42% | 371,311 | $0.38 | $0.37 $0.39 |
| Sep 8, 2026 | $0.38 | $0.39 | $0.37 | $0.38 | +$0.00 | +1.25% | 668,201 | $0.38 | $0.37 $0.39 |
| Sep 4, 2026 | $0.36 | $0.38 | $0.36 | $0.38 | +$0.01 | +3.48% | 723,504 | $0.37 | $0.36 $0.38 |
| Sep 3, 2026 | $0.36 | $0.38 | $0.35 | $0.36 | +$0.01 | +1.76% | 1,300,694 | $0.37 | $0.35 $0.38 |
| Sep 2, 2026 | $0.39 | $0.39 | $0.35 | $0.36 | $-0.03 | -7.51% | 1,626,145 | $0.36 | $0.35 $0.39 |
| Sep 1, 2026 | $0.38 | $0.40 | $0.38 | $0.39 | $-0.00 | -0.72% | 974,074 | $0.39 | $0.38 $0.40 |
| Aug 31, 2026 | $0.38 | $0.43 | $0.36 | $0.39 | +$0.00 | +1.14% | 3,114,851 | $0.40 | $0.36 $0.43 |
| Aug 28, 2026 | $0.38 | $0.40 | $0.35 | $0.39 | $-0.00 | -1.08% | 5,513,517 | $0.38 | $0.35 $0.40 |
| Aug 27, 2026 | $0.65 | $0.65 | $0.38 | $0.39 | $-0.02 | -5.57% | 102,147,198 | $0.57 | $0.38 $0.65 |
| Aug 26, 2026 | $0.42 | $0.44 | $0.40 | $0.41 | $-0.01 | -3.17% | 56,036,558 | $0.71 | $0.40 $0.44 |
| Aug 25, 2026 | $0.40 | $0.43 | $0.40 | $0.43 | +$0.03 | +6.36% | 466,652 | $0.42 | $0.40 $0.43 |