Mercer International Inc. - Common Stock (MERC)

Historical Prices For Mercer International Inc. - Common Stock (MERC)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	2.42	2.51	2.39	2.51	504,136	2.51
10/22/2025	2.46	2.46	2.37	2.40	538,722	2.40
10/21/2025	2.44	2.50	2.42	2.45	275,446	2.45
10/20/2025	2.44	2.54	2.42	2.44	278,066	2.44
10/17/2025	2.50	2.52	2.38	2.42	665,545	2.42
10/16/2025	2.62	2.65	2.50	2.53	376,788	2.53
10/15/2025	2.66	2.73	2.55	2.61	883,049	2.61
10/14/2025	2.61	2.69	2.56	2.65	402,332	2.65
10/13/2025	2.66	2.72	2.60	2.60	527,389	2.60
10/10/2025	2.76	2.79	2.60	2.62	464,475	2.62
10/09/2025	2.83	2.85	2.70	2.75	515,187	2.75
10/08/2025	2.85	2.92	2.84	2.85	736,324	2.85
10/07/2025	2.91	2.96	2.82	2.84	911,475	2.84
10/06/2025	2.86	2.93	2.81	2.90	589,104	2.90
10/03/2025	2.78	2.84	2.75	2.82	239,900	2.82
10/02/2025	2.83	2.83	2.75	2.78	286,348	2.78
10/01/2025	2.89	2.90	2.79	2.84	349,887	2.84
9/30/2025	2.87	2.90	2.81	2.88	399,057	2.88
9/29/2025	2.89	2.89	2.75	2.89	685,749	2.89
9/26/2025	2.70	2.76	2.69	2.73	347,690	2.73
9/25/2025	2.78	2.78	2.62	2.69	526,629	2.69
9/24/2025	2.81	2.90	2.79	2.81	175,125	2.81
9/23/2025	2.82	2.91	2.78	2.82	433,586	2.82
9/22/2025	2.85	2.90	2.80	2.81	592,372	2.81
9/19/2025	3.02	3.02	2.85	2.86	1,058,753	2.86
9/18/2025	3.06	3.08	3.02	3.07	522,318	3.07
9/17/2025	3.18	3.23	3.03	3.05	412,665	3.05
9/16/2025	3.10	3.29	3.06	3.17	666,410	3.17
9/15/2025	3.08	3.14	3.05	3.10	321,643	3.10
9/12/2025	3.12	3.13	3.05	3.08	262,285	3.08
9/11/2025	3.06	3.17	3.05	3.12	468,550	3.12
9/10/2025	3.19	3.22	3.04	3.05	641,332	3.05
9/09/2025	3.16	3.23	3.04	3.20	611,197	3.20
9/08/2025	3.23	3.25	3.16	3.20	326,528	3.20
9/05/2025	3.21	3.31	3.20	3.23	305,237	3.23
9/04/2025	3.17	3.20	3.06	3.19	356,236	3.19
9/03/2025	3.13	3.17	3.11	3.14	313,304	3.14
9/02/2025	3.30	3.35	3.15	3.16	711,125	3.16
8/29/2025	3.25	3.38	3.23	3.33	359,187	3.33
8/28/2025	3.27	3.27	3.16	3.24	344,810	3.24
8/27/2025	3.21	3.29	3.15	3.25	313,115	3.25
8/26/2025	3.29	3.33	3.21	3.24	303,623	3.24
8/25/2025	3.25	3.34	3.20	3.28	799,675	3.28
8/22/2025	3.19	3.35	3.19	3.25	846,641	3.25
8/21/2025	3.13	3.29	3.08	3.23	952,116	3.23
8/20/2025	3.13	3.21	3.08	3.17	715,386	3.17
8/19/2025	3.07	3.23	3.02	3.12	1,097,100	3.12
8/18/2025	2.99	3.13	2.94	3.06	865,824	3.06
8/15/2025	3.05	3.10	2.99	3.00	494,827	3.00
8/14/2025	3.03	3.10	2.95	3.05	871,036	3.05
8/13/2025	2.88	3.12	2.80	3.05	1,368,705	3.05
8/12/2025	2.65	2.92	2.59	2.88	1,058,091	2.88
8/11/2025	2.89	2.90	2.65	2.65	2,279,592	2.65
8/08/2025	3.01	3.09	2.93	2.95	1,060,099	2.95
8/07/2025	3.20	3.25	2.96	3.02	1,131,489	3.02
8/06/2025	3.23	3.27	3.08	3.17	984,584	3.17
8/05/2025	3.30	3.36	3.18	3.24	1,148,902	3.24
8/04/2025	3.06	3.38	3.04	3.33	1,726,472	3.33
8/01/2025	3.45	3.50	2.83	3.02	3,574,333	3.02
7/31/2025	4.03	4.13	3.69	3.71	2,045,664	3.71
7/30/2025	4.30	4.31	4.01	4.02	1,048,672	4.02
7/29/2025	4.41	4.41	4.13	4.26	1,429,585	4.26
7/28/2025	3.93	4.47	3.86	4.36	2,933,684	4.36
7/25/2025	3.92	4.06	3.76	3.96	956,489	3.96
7/24/2025	3.77	3.94	3.60	3.81	1,812,738	3.81