The highest closing price for Mercer International (MERC) last month was $1.95, on November 4. It was down 13.8% for the month. The latest price is $1.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $1.80 | $1.84 | $1.76 | $1.81 | 376,022 |
November 26 2025 | $1.79 | $1.84 | $1.75 | $1.79 | 412,672 |
November 25 2025 | $1.66 | $1.80 | $1.65 | $1.77 | 392,225 |
November 24 2025 | $1.61 | $1.65 | $1.51 | $1.64 | 482,879 |
November 21 2025 | $1.53 | $1.61 | $1.48 | $1.59 | 677,269 |
November 20 2025 | $1.60 | $1.62 | $1.48 | $1.50 | 636,537 |
November 19 2025 | $1.57 | $1.58 | $1.52 | $1.58 | 337,690 |
November 18 2025 | $1.55 | $1.57 | $1.50 | $1.55 | 369,920 |
November 17 2025 | $1.66 | $1.67 | $1.53 | $1.53 | 351,229 |
November 14 2025 | $1.70 | $1.73 | $1.63 | $1.68 | 693,805 |
November 13 2025 | $1.69 | $1.77 | $1.65 | $1.72 | 651,842 |
November 12 2025 | $1.64 | $1.74 | $1.63 | $1.69 | 531,158 |
November 11 2025 | $1.77 | $1.79 | $1.63 | $1.65 | 689,476 |
November 10 2025 | $1.84 | $1.84 | $1.70 | $1.77 | 577,404 |
November 07 2025 | $1.80 | $1.96 | $1.55 | $1.84 | 1,540,477 |
November 06 2025 | $1.94 | $1.97 | $1.84 | $1.88 | 923,936 |
November 05 2025 | $1.95 | $1.97 | $1.86 | $1.92 | 781,619 |
November 04 2025 | $1.91 | $2.03 | $1.90 | $1.95 | 475,674 |
November 03 2025 | $2.10 | $2.13 | $1.89 | $1.91 | 717,331 |
Daily pricing data for Mercer International dates back to 7/20/1988, and may be incomplete.
