Mercer International Inc.
MERCNASDAQBasic Materials● Active
$0.80
$-0.04(-4.88%)
Market Cap$53519022
P/E Ratio—
52W High$4.47
52W Low$0.75
Mercer International Inc.（MERC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
merc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$17.50
Aug 15, 2022
-95.4% from here
5-Year Low5Y
$0.7500
May 13, 2026
+6.5% from low
IPO Priceadj.
$6.78
Jul 20, 1988
-88.2% since IPO
1 Year Ago
$3.79
Jun 9, 2025
-78.9% in 1Y
5 Years Ago
$13.72
Jun 9, 2021
-94.2% in 5Y
10 Years Ago
$9.08
Jun 9, 2016
-91.2% in 10Y
Historical Price Data · MERC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.85 | $0.88 | $0.79 | $0.80 | $0.80 | 281K | -6.00% |
| Jun 5, 2026 | $0.87 | $0.90 | $0.84 | $0.84 | $0.84 | 278K | -3.28% |
| Jun 4, 2026 | $0.86 | $0.90 | $0.85 | $0.87 | $0.87 | 344K | +1.71% |
| Jun 3, 2026 | $0.91 | $0.91 | $0.86 | $0.87 | $0.87 | 267K | -4.67% |
| Jun 2, 2026 | $0.91 | $0.97 | $0.90 | $0.92 | $0.92 | 354K | +0.66% |
| Jun 1, 2026 | $0.97 | $0.97 | $0.88 | $0.92 | $0.92 | 616K | -5.27% |
| May 29, 2026 | $1.00 | $1.00 | $0.92 | $0.93 | $0.93 | 400K | -7.00% |
| May 28, 2026 | $0.95 | $1.02 | $0.93 | $0.97 | $0.97 | 340K | +2.57% |
| May 27, 2026 | $0.99 | $1.05 | $0.96 | $0.96 | $0.96 | 398K | -3.27% |
| May 26, 2026 | $1.06 | $1.09 | $0.99 | $0.99 | $0.99 | 512K | -6.69% |
| May 22, 2026 | $0.97 | $1.04 | $0.97 | $1.04 | $1.04 | 457K | +7.27% |
| May 21, 2026 | $1.02 | $1.02 | $0.92 | $0.97 | $0.97 | 752K | -4.64% |
| May 20, 2026 | $0.98 | $1.07 | $0.95 | $1.00 | $1.00 | 1.0M | +2.03% |
| May 19, 2026 | $0.94 | $1.01 | $0.94 | $0.97 | $0.97 | 620K | +3.64% |
| May 18, 2026 | $0.99 | $0.99 | $0.91 | $0.93 | $0.93 | 1.0M | -5.96% |
| May 15, 2026 | $0.93 | $1.00 | $0.88 | $0.94 | $0.94 | 720K | +1.08% |
| May 14, 2026 | $0.82 | $0.94 | $0.78 | $0.93 | $0.93 | 964K | +14.16% |
| May 13, 2026 | $0.89 | $0.89 | $0.75 | $0.81 | $0.81 | 1.6M | -8.66% |
| May 12, 2026 | $0.85 | $0.90 | $0.82 | $0.88 | $0.88 | 603K | +3.52% |
| May 11, 2026 | $1.01 | $1.01 | $0.84 | $0.84 | $0.84 | 864K | -16.61% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · MERC
Jan 1 → Dec 31 · 6 years2026-59.8%$1.99 → $0.80
-59.8%
2025-69.8%$6.55 → $1.98
-69.8%
2024-31.1%$9.44 → $6.50
-31.1%
2023-18.6%$11.65 → $9.48
-18.6%
2022-2.6%$11.95 → $11.64
-2.6%
2021-12.1%$13.64 → $11.99
-12.1%
Best Year2022 · -2.6%
Worst Year2025 · -69.8%
Positive Years0 / 6
Avg Annual Return-32.3%
6Y Total Return-94.1%
6Y CAGR~-37.7% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in MERC?
If you invested $1,000 in MERC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$88
Total Return-91.2%
CAGR~-21.6% / yr
Profit$-912
Based on Jun 9, 2016 · $9.08Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Mercer International Inc.（MERC）所属板块为 Basic Materials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.80。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MERC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MERC 历史股价FMP 日线复权 OHLCV