Entergy Mississippi, LLC (EMP)
NYSE: EMP · Real-Time Price · USD
21.02
0.00 (0.00%)
Dec 5, 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 5, 2025 | 21.01 | 21.06 | 21.01 | 21.02 | 21.02 | - | 34,697 |
| Dec 4, 2025 | 21.02 | 21.04 | 20.92 | 21.02 | 21.02 | - | 25,216 |
| Dec 3, 2025 | 21.07 | 21.08 | 20.92 | 21.02 | 21.02 | 0.05% | 6,139 |
| Dec 2, 2025 | 21.01 | 21.05 | 20.91 | 21.01 | 21.01 | -0.10% | 27,687 |
| Dec 1, 2025 | 21.10 | 21.13 | 21.03 | 21.03 | 21.03 | -0.52% | 8,743 |
| Nov 28, 2025 | 21.28 | 21.28 | 21.14 | 21.14 | 21.14 | -0.33% | 51,162 |
| Nov 26, 2025 | 21.15 | 21.21 | 21.09 | 21.21 | 21.21 | 0.47% | 16,661 |
| Nov 25, 2025 | 21.08 | 21.19 | 21.02 | 21.11 | 21.11 | 0.19% | 16,132 |
| Nov 24, 2025 | 20.97 | 21.08 | 20.97 | 21.07 | 21.07 | 0.33% | 3,778 |
| Nov 21, 2025 | 21.02 | 21.03 | 20.91 | 21.00 | 21.00 | 0.67% | 10,211 |
| Nov 20, 2025 | 21.17 | 21.17 | 20.86 | 20.86 | 20.86 | -0.62% | 10,594 |
| Nov 19, 2025 | 21.08 | 21.08 | 20.97 | 20.99 | 20.99 | -0.29% | 15,413 |
| Nov 18, 2025 | 21.08 | 21.08 | 21.00 | 21.05 | 21.05 | -0.14% | 6,697 |
| Nov 17, 2025 | 21.30 | 21.32 | 21.02 | 21.08 | 21.08 | -1.03% | 8,081 |
| Nov 14, 2025 | 21.33 | 21.38 | 21.08 | 21.30 | 21.30 | -0.14% | 5,796 |
| Nov 13, 2025 | 21.49 | 21.49 | 21.25 | 21.33 | 21.33 | -0.74% | 12,928 |
| Nov 12, 2025 | 21.54 | 21.54 | 21.43 | 21.49 | 21.49 | - | 5,435 |
| Nov 11, 2025 | 21.54 | 21.54 | 21.42 | 21.49 | 21.49 | -0.05% | 4,869 |
| Nov 10, 2025 | 21.44 | 21.51 | 21.31 | 21.50 | 21.50 | 0.80% | 9,951 |
| Nov 7, 2025 | 21.42 | 21.50 | 21.32 | 21.33 | 21.33 | -0.33% | 5,632 |
| Nov 6, 2025 | 21.52 | 21.52 | 21.31 | 21.40 | 21.40 | - | 3,842 |
| Nov 5, 2025 | 21.33 | 21.40 | 21.26 | 21.40 | 21.40 | 0.52% | 4,887 |
| Nov 4, 2025 | 21.35 | 21.39 | 21.29 | 21.29 | 21.29 | -0.28% | 5,979 |
| Nov 3, 2025 | 21.60 | 21.60 | 21.35 | 21.35 | 21.35 | -0.56% | 7,317 |
| Oct 31, 2025 | 21.75 | 21.75 | 21.35 | 21.47 | 21.47 | -0.65% | 40,384 |
| Oct 30, 2025 | 22.00 | 22.00 | 21.61 | 21.61 | 21.61 | -1.50% | 13,665 |
| Oct 29, 2025 | 22.11 | 22.13 | 21.91 | 21.94 | 21.94 | -0.59% | 7,892 |
| Oct 28, 2025 | 22.14 | 22.14 | 21.99 | 22.07 | 22.07 | - | 9,974 |
| Oct 27, 2025 | 22.09 | 22.13 | 22.00 | 22.07 | 22.07 | 0.50% | 14,190 |
| Oct 24, 2025 | 21.95 | 22.00 | 21.92 | 21.96 | 21.96 | - | 3,263 |
| Oct 23, 2025 | 21.95 | 22.02 | 21.90 | 21.96 | 21.96 | 0.27% | 6,974 |
| Oct 22, 2025 | 21.94 | 21.94 | 21.90 | 21.90 | 21.90 | -0.27% | 8,057 |
| Oct 21, 2025 | 21.75 | 22.03 | 21.75 | 21.96 | 21.96 | 1.43% | 15,409 |
| Oct 20, 2025 | 21.69 | 21.69 | 21.60 | 21.65 | 21.65 | 0.42% | 4,005 |
| Oct 17, 2025 | 21.69 | 21.69 | 21.55 | 21.56 | 21.56 | -0.28% | 5,725 |
| Oct 16, 2025 | 21.70 | 21.70 | 21.62 | 21.62 | 21.62 | 0.14% | 5,994 |
| Oct 15, 2025 | 21.63 | 21.65 | 21.55 | 21.59 | 21.59 | 0.35% | 2,220 |
| Oct 14, 2025 | 21.65 | 21.65 | 21.39 | 21.52 | 21.52 | -0.21% | 6,790 |
| Oct 13, 2025 | 21.56 | 21.61 | 21.51 | 21.56 | 21.56 | 0.56% | 5,766 |
| Oct 10, 2025 | 21.68 | 21.70 | 21.44 | 21.44 | 21.44 | -1.06% | 7,927 |
| Oct 9, 2025 | 21.93 | 21.93 | 21.65 | 21.67 | 21.67 | -0.69% | 4,970 |
| Oct 8, 2025 | 21.95 | 21.95 | 21.79 | 21.82 | 21.82 | -0.37% | 6,793 |
| Oct 7, 2025 | 21.92 | 21.92 | 21.78 | 21.90 | 21.90 | 0.14% | 5,904 |
| Oct 6, 2025 | 21.92 | 21.92 | 21.79 | 21.87 | 21.87 | -0.09% | 3,791 |
| Oct 3, 2025 | 21.93 | 21.93 | 21.84 | 21.89 | 21.89 | 0.05% | 4,739 |
| Oct 2, 2025 | 21.99 | 21.99 | 21.83 | 21.88 | 21.88 | 0.05% | 10,871 |
| Oct 1, 2025 | 21.54 | 21.88 | 21.51 | 21.87 | 21.87 | 1.20% | 11,885 |
| Sep 30, 2025 | 21.73 | 21.95 | 21.50 | 21.61 | 21.61 | -2.17% | 36,889 |
| Sep 29, 2025 | 22.23 | 22.26 | 22.04 | 22.09 | 21.78 | -0.63% | 10,217 |
| Sep 26, 2025 | 22.34 | 22.34 | 22.19 | 22.23 | 21.92 | -0.18% | 9,299 |