Entergy Mississippi, LLC (EMP)
NYSE: EMP · Real-Time Price · USD
20.54
-0.04 (-0.21%)
Dec 31, 2025, 4:00 PM EST - Market closed
Entergy Mississippi, LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 20.48 | 20.55 | 20.41 | 20.54 | 20.54 | -1.68% | 275,068 |
| Dec 30, 2025 | 20.92 | 21.01 | 20.66 | 20.89 | 20.58 | -0.19% | 98,818 |
| Dec 29, 2025 | 21.04 | 21.04 | 20.92 | 20.93 | 20.62 | -0.38% | 16,522 |
| Dec 26, 2025 | 20.98 | 21.10 | 20.98 | 21.01 | 20.70 | 0.05% | 6,479 |
| Dec 24, 2025 | 21.02 | 21.15 | 21.00 | 21.00 | 20.69 | -0.10% | 5,843 |
| Dec 23, 2025 | 21.09 | 21.12 | 21.02 | 21.02 | 20.71 | -0.71% | 14,111 |
| Dec 22, 2025 | 21.20 | 21.24 | 21.12 | 21.17 | 20.86 | 0.14% | 15,894 |
| Dec 19, 2025 | 21.15 | 21.21 | 21.10 | 21.14 | 20.83 | - | 14,079 |
| Dec 18, 2025 | 21.12 | 21.21 | 21.12 | 21.14 | 20.83 | 0.05% | 18,511 |
| Dec 17, 2025 | 21.11 | 21.15 | 21.11 | 21.13 | 20.82 | -0.09% | 15,041 |
| Dec 16, 2025 | 21.10 | 21.19 | 21.10 | 21.15 | 20.84 | -0.05% | 13,384 |
| Dec 15, 2025 | 21.10 | 21.24 | 21.10 | 21.16 | 20.85 | 0.28% | 10,309 |
| Dec 12, 2025 | 21.12 | 21.25 | 21.06 | 21.10 | 20.79 | -0.71% | 20,502 |
| Dec 11, 2025 | 21.20 | 21.28 | 21.08 | 21.25 | 20.94 | 0.52% | 16,316 |
| Dec 10, 2025 | 21.08 | 21.14 | 20.98 | 21.14 | 20.83 | 0.57% | 20,052 |
| Dec 9, 2025 | 20.95 | 21.12 | 20.95 | 21.02 | 20.71 | 0.14% | 24,371 |
| Dec 8, 2025 | 20.96 | 21.05 | 20.91 | 20.99 | 20.68 | -0.14% | 27,404 |
| Dec 5, 2025 | 21.01 | 21.06 | 21.01 | 21.02 | 20.71 | - | 34,697 |
| Dec 4, 2025 | 21.02 | 21.04 | 20.92 | 21.02 | 20.71 | - | 25,216 |
| Dec 3, 2025 | 21.07 | 21.08 | 20.92 | 21.02 | 20.71 | 0.05% | 6,139 |
| Dec 2, 2025 | 21.01 | 21.05 | 20.91 | 21.01 | 20.70 | -0.10% | 27,687 |
| Dec 1, 2025 | 21.10 | 21.13 | 21.03 | 21.03 | 20.72 | -0.52% | 8,743 |
| Nov 28, 2025 | 21.28 | 21.28 | 21.14 | 21.14 | 20.83 | -0.33% | 51,162 |
| Nov 26, 2025 | 21.15 | 21.21 | 21.09 | 21.21 | 20.90 | 0.47% | 16,661 |
| Nov 25, 2025 | 21.08 | 21.19 | 21.02 | 21.11 | 20.80 | 0.19% | 16,132 |
| Nov 24, 2025 | 20.97 | 21.08 | 20.97 | 21.07 | 20.76 | 0.33% | 3,778 |
| Nov 21, 2025 | 21.02 | 21.03 | 20.91 | 21.00 | 20.69 | 0.67% | 10,211 |
| Nov 20, 2025 | 21.17 | 21.17 | 20.86 | 20.86 | 20.55 | -0.62% | 10,594 |
| Nov 19, 2025 | 21.08 | 21.08 | 20.97 | 20.99 | 20.68 | -0.29% | 15,413 |
| Nov 18, 2025 | 21.08 | 21.08 | 21.00 | 21.05 | 20.74 | -0.14% | 6,697 |
| Nov 17, 2025 | 21.30 | 21.32 | 21.02 | 21.08 | 20.77 | -1.03% | 8,081 |
| Nov 14, 2025 | 21.33 | 21.38 | 21.08 | 21.30 | 20.99 | -0.14% | 5,796 |
| Nov 13, 2025 | 21.49 | 21.49 | 21.25 | 21.33 | 21.02 | -0.74% | 12,928 |
| Nov 12, 2025 | 21.54 | 21.54 | 21.43 | 21.49 | 21.17 | - | 5,435 |
| Nov 11, 2025 | 21.54 | 21.54 | 21.42 | 21.49 | 21.17 | -0.05% | 4,869 |
| Nov 10, 2025 | 21.44 | 21.51 | 21.31 | 21.50 | 21.18 | 0.80% | 9,951 |
| Nov 7, 2025 | 21.42 | 21.50 | 21.32 | 21.33 | 21.02 | -0.33% | 5,632 |
| Nov 6, 2025 | 21.52 | 21.52 | 21.31 | 21.40 | 21.09 | - | 3,842 |
| Nov 5, 2025 | 21.33 | 21.40 | 21.26 | 21.40 | 21.09 | 0.52% | 4,887 |
| Nov 4, 2025 | 21.35 | 21.39 | 21.29 | 21.29 | 20.98 | -0.28% | 5,979 |
| Nov 3, 2025 | 21.60 | 21.60 | 21.35 | 21.35 | 21.04 | -0.56% | 7,317 |
| Oct 31, 2025 | 21.75 | 21.75 | 21.35 | 21.47 | 21.16 | -0.65% | 40,384 |
| Oct 30, 2025 | 22.00 | 22.00 | 21.61 | 21.61 | 21.29 | -1.50% | 13,665 |
| Oct 29, 2025 | 22.11 | 22.13 | 21.91 | 21.94 | 21.62 | -0.59% | 7,892 |
| Oct 28, 2025 | 22.14 | 22.14 | 21.99 | 22.07 | 21.75 | - | 9,974 |
| Oct 27, 2025 | 22.09 | 22.13 | 22.00 | 22.07 | 21.75 | 0.50% | 14,190 |
| Oct 24, 2025 | 21.95 | 22.00 | 21.92 | 21.96 | 21.64 | - | 3,263 |
| Oct 23, 2025 | 21.95 | 22.02 | 21.90 | 21.96 | 21.64 | 0.27% | 6,974 |
| Oct 22, 2025 | 21.94 | 21.94 | 21.90 | 21.90 | 21.58 | -0.27% | 8,057 |
| Oct 21, 2025 | 21.75 | 22.03 | 21.75 | 21.96 | 21.64 | 1.43% | 15,409 |