Mercer International Inc. (MERC) Stock Price History
Historical prices from 1988 to 2026
- 1M
- -5.7%
- 3M
- -46.2%
- YTD
- -61.5%
- 1Y
- -79.0%
- 3Y
- -55.4%
- 5Y
- -42.6%
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
- -8.2%
MERC Stock Price Trajectory (1988–2026)
As of July 7, 2026, Mercer International Inc. (MERC) trades at $0.75, representing a -79.0% return over the past year. The stock has delivered a -84.0% total return over five years (-42.6% 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 -97.3%, currently trading 56% below its 200-day moving average, suggesting potential weakness.
When compared to Basic Materials sector peers CLW (-46.8% 1Y), SLVM (-24.1% 1Y), and GEF (+7.4% 1Y), MERC has underperformed the peer group average. Compare MERC vs CLW →
MERC Historical Price Data · from 1988
Rows 1–50 of 9,561| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 0.77 | 0.78 | 0.69 | 0.75 | 1.05M | -3.37% |
| 2026-07-02 | 0.68 | 0.81 | 0.68 | 0.78 | 1.71M | +16.09% |
| 2026-07-01 | 0.65 | 0.69 | 0.65 | 0.67 | 584K | +1.80% |
| 2026-06-30 | 0.66 | 0.67 | 0.64 | 0.66 | 746K | +2.31% |
| 2026-06-29 | 0.69 | 0.70 | 0.64 | 0.65 | 594K | -4.78% |
| 2026-06-26 | 0.71 | 0.73 | 0.67 | 0.68 | 0 | -4.29% |
| 2026-06-25 | 0.74 | 0.75 | 0.69 | 0.71 | 621K | -2.69% |
| 2026-06-24 | 0.75 | 0.75 | 0.71 | 0.73 | 627K | +0.18% |
| 2026-06-23 | 0.79 | 0.79 | 0.71 | 0.73 | 951K | -6.04% |
| 2026-06-22 | 0.85 | 0.85 | 0.76 | 0.77 | 520K | -10.02% |
| 2026-06-18 | 0.88 | 0.90 | 0.84 | 0.86 | 435K | -2.78% |
| 2026-06-17 | 0.89 | 0.96 | 0.88 | 0.88 | 320K | -0.94% |
| 2026-06-16 | 0.99 | 1.00 | 0.89 | 0.89 | 359K | -11.68% |
| 2026-06-15 | 0.96 | 1.03 | 0.94 | 1.01 | 439K | +10.99% |
| 2026-06-12 | 0.88 | 0.95 | 0.85 | 0.91 | 283K | +2.34% |
| 2026-06-11 | 0.85 | 0.91 | 0.83 | 0.89 | 279K | +4.73% |
| 2026-06-10 | 0.79 | 0.86 | 0.78 | 0.85 | 315K | +6.64% |
| 2026-06-09 | 0.79 | 0.81 | 0.77 | 0.80 | 268K | -0.36% |
| 2026-06-08 | 0.85 | 0.87 | 0.79 | 0.80 | 276K | -4.88% |
| 2026-06-05 | 0.87 | 0.87 | 0.84 | 0.84 | 278K | -3.75% |
| 2026-06-04 | 0.86 | 0.90 | 0.85 | 0.87 | 294K | +0.60% |
| 2026-06-03 | 0.89 | 0.91 | 0.86 | 0.87 | 265K | -5.29% |
| 2026-06-02 | 0.91 | 0.97 | 0.90 | 0.92 | 227K | -0.32% |
| 2026-06-01 | 0.95 | 0.95 | 0.88 | 0.92 | 616K | -1.19% |
| 2026-05-29 | 0.94 | 0.98 | 0.93 | 0.93 | 383K | -4.56% |
| 2026-05-28 | 0.95 | 1.01 | 0.95 | 0.97 | 340K | +1.36% |
| 2026-05-27 | 0.99 | 0.99 | 0.96 | 0.96 | 398K | -2.81% |
| 2026-05-26 | 1.05 | 1.07 | 0.99 | 0.99 | 496K | -4.89% |
| 2026-05-22 | 0.97 | 1.04 | 0.97 | 1.04 | 0 | +6.92% |
| 2026-05-21 | 1.02 | 1.02 | 0.92 | 0.97 | 719K | -2.72% |
| 2026-05-20 | 0.98 | 1.06 | 0.95 | 1.00 | 1.00M | +2.64% |
| 2026-05-19 | 0.94 | 1.01 | 0.94 | 0.97 | 605K | +4.75% |
| 2026-05-18 | 0.99 | 0.99 | 0.91 | 0.93 | 1.02M | -1.06% |
| 2026-05-15 | 0.93 | 1.00 | 0.88 | 0.94 | 713K | +0.66% |
| 2026-05-14 | 0.79 | 0.94 | 0.79 | 0.93 | 963K | +12.52% |
| 2026-05-13 | 0.89 | 0.89 | 0.75 | 0.83 | 1.57M | -5.69% |
| 2026-05-12 | 0.84 | 0.89 | 0.82 | 0.88 | 595K | +4.49% |
| 2026-05-11 | 1.01 | 1.01 | 0.84 | 0.84 | 855K | -14.06% |
| 2026-05-08 | 1.07 | 1.11 | 0.98 | 0.98 | 769K | -11.71% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -79.0% over the past year, below its 5-year annualized CAGR of -42.6%. 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 -79.0% 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.