Entergy Mississippi, LLC (EMP)
NYSE: EMP · Real-Time Price · USD
20.80
+0.01 (0.05%)
Mar 12, 2026, 10:41 AM EDT - Market open
Entergy Mississippi, LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 20.86 | 20.91 | 20.79 | 20.79 | 20.79 | -0.76% | 12,569 |
| Mar 10, 2026 | 20.90 | 20.98 | 20.86 | 20.95 | 20.95 | 0.38% | 15,366 |
| Mar 9, 2026 | 20.97 | 20.97 | 20.80 | 20.87 | 20.87 | -0.38% | 23,369 |
| Mar 6, 2026 | 20.99 | 20.99 | 20.89 | 20.95 | 20.95 | -0.19% | 15,309 |
| Mar 5, 2026 | 20.88 | 21.03 | 20.88 | 20.99 | 20.99 | -0.05% | 14,122 |
| Mar 4, 2026 | 20.92 | 21.06 | 20.92 | 21.00 | 21.00 | 0.05% | 5,785 |
| Mar 3, 2026 | 21.04 | 21.04 | 20.93 | 20.99 | 20.99 | -0.24% | 9,011 |
| Mar 2, 2026 | 20.84 | 21.04 | 20.84 | 21.04 | 21.04 | 0.91% | 36,325 |
| Feb 27, 2026 | 20.99 | 21.06 | 20.82 | 20.85 | 20.85 | -1.04% | 99,113 |
| Feb 26, 2026 | 21.18 | 21.18 | 21.04 | 21.07 | 21.07 | -0.26% | 7,998 |
| Feb 25, 2026 | 21.21 | 21.21 | 21.09 | 21.13 | 21.13 | -0.08% | 9,487 |
| Feb 24, 2026 | 21.15 | 21.20 | 21.10 | 21.14 | 21.14 | 0.19% | 15,106 |
| Feb 23, 2026 | 21.15 | 21.15 | 21.05 | 21.10 | 21.10 | -0.24% | 11,645 |
| Feb 20, 2026 | 21.09 | 21.15 | 21.03 | 21.15 | 21.15 | 0.24% | 5,953 |
| Feb 19, 2026 | 21.00 | 21.14 | 21.00 | 21.10 | 21.10 | 0.24% | 2,915 |
| Feb 18, 2026 | 21.01 | 21.19 | 21.01 | 21.05 | 21.05 | 0.24% | 26,830 |
| Feb 17, 2026 | 20.92 | 21.02 | 20.90 | 21.00 | 21.00 | 0.62% | 16,908 |
| Feb 13, 2026 | 20.92 | 20.97 | 20.80 | 20.87 | 20.87 | 0.19% | 7,159 |
| Feb 12, 2026 | 20.95 | 20.95 | 20.80 | 20.83 | 20.83 | -0.33% | 5,644 |
| Feb 11, 2026 | 20.72 | 20.90 | 20.72 | 20.90 | 20.90 | 0.34% | 10,031 |
| Feb 10, 2026 | 20.86 | 20.86 | 20.70 | 20.83 | 20.83 | 0.29% | 10,080 |
| Feb 9, 2026 | 20.78 | 20.79 | 20.67 | 20.77 | 20.77 | 0.07% | 22,475 |
| Feb 6, 2026 | 20.67 | 20.79 | 20.67 | 20.76 | 20.76 | 0.41% | 3,917 |
| Feb 5, 2026 | 20.67 | 20.78 | 20.64 | 20.67 | 20.67 | -0.28% | 13,504 |
| Feb 4, 2026 | 20.86 | 20.86 | 20.70 | 20.73 | 20.73 | -0.16% | 6,181 |
| Feb 3, 2026 | 20.93 | 20.93 | 20.73 | 20.76 | 20.76 | -0.69% | 13,762 |
| Feb 2, 2026 | 20.83 | 20.93 | 20.83 | 20.90 | 20.90 | 0.02% | 6,289 |
| Jan 30, 2026 | 20.81 | 20.91 | 20.81 | 20.90 | 20.90 | 0.29% | 9,285 |
| Jan 29, 2026 | 20.96 | 20.96 | 20.80 | 20.84 | 20.84 | -0.33% | 9,684 |
| Jan 28, 2026 | 20.99 | 20.99 | 20.88 | 20.91 | 20.91 | -0.29% | 4,821 |
| Jan 27, 2026 | 21.01 | 21.01 | 20.93 | 20.97 | 20.97 | - | 11,286 |
| Jan 26, 2026 | 21.00 | 21.02 | 20.94 | 20.97 | 20.97 | 0.14% | 5,381 |
| Jan 23, 2026 | 20.98 | 20.98 | 20.89 | 20.94 | 20.94 | -0.05% | 11,274 |
| Jan 22, 2026 | 20.92 | 20.96 | 20.80 | 20.95 | 20.95 | 0.48% | 15,670 |
| Jan 21, 2026 | 20.75 | 20.85 | 20.75 | 20.85 | 20.85 | 0.52% | 7,688 |
| Jan 20, 2026 | 20.79 | 20.83 | 20.72 | 20.74 | 20.74 | -0.90% | 28,376 |
| Jan 16, 2026 | 20.85 | 20.96 | 20.85 | 20.93 | 20.93 | 0.14% | 29,504 |
| Jan 15, 2026 | 20.85 | 21.02 | 20.85 | 20.90 | 20.90 | 0.19% | 53,008 |
| Jan 14, 2026 | 20.82 | 20.88 | 20.73 | 20.86 | 20.86 | -0.10% | 10,714 |
| Jan 13, 2026 | 20.85 | 20.90 | 20.79 | 20.88 | 20.88 | 0.38% | 7,526 |
| Jan 12, 2026 | 20.70 | 20.80 | 20.70 | 20.80 | 20.80 | 0.24% | 18,739 |
| Jan 9, 2026 | 20.75 | 20.79 | 20.71 | 20.75 | 20.75 | 0.29% | 12,459 |
| Jan 8, 2026 | 20.74 | 20.79 | 20.69 | 20.69 | 20.69 | -0.19% | 18,467 |
| Jan 7, 2026 | 20.77 | 20.77 | 20.68 | 20.73 | 20.73 | 0.17% | 11,635 |
| Jan 6, 2026 | 20.73 | 20.73 | 20.63 | 20.70 | 20.70 | -0.17% | 48,091 |
| Jan 5, 2026 | 20.74 | 20.84 | 20.60 | 20.73 | 20.73 | 0.29% | 40,219 |
| Jan 2, 2026 | 20.58 | 20.71 | 20.58 | 20.67 | 20.67 | 0.63% | 15,434 |
| 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 |