Entergy Mississippi, LLC (EMP)
NYSE: EMP · Real-Time Price · USD
20.70
-0.05 (-0.24%)
At close: Jun 5, 2026, 4:00 PM EDT
20.70
0.00 (0.00%)
After-hours: Jun 5, 2026, 7:00 PM EDT
Entergy Mississippi, LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 20.73 | 20.73 | 20.59 | 20.70 | 20.70 | -0.24% | 9,191 |
| Jun 4, 2026 | 20.75 | 20.75 | 20.60 | 20.75 | 20.75 | 0.34% | 2,870 |
| Jun 3, 2026 | 20.67 | 20.75 | 20.60 | 20.68 | 20.68 | -0.34% | 9,190 |
| Jun 2, 2026 | 20.80 | 20.80 | 20.70 | 20.75 | 20.75 | -0.14% | 7,291 |
| Jun 1, 2026 | 20.75 | 20.78 | 20.70 | 20.78 | 20.78 | 0.14% | 7,526 |
| May 29, 2026 | 20.94 | 20.94 | 20.75 | 20.75 | 20.75 | -0.91% | 26,605 |
| May 28, 2026 | 20.81 | 20.94 | 20.81 | 20.94 | 20.94 | 0.65% | 7,220 |
| May 27, 2026 | 20.79 | 20.85 | 20.76 | 20.81 | 20.81 | 0.12% | 4,137 |
| May 26, 2026 | 20.65 | 20.83 | 20.62 | 20.78 | 20.78 | 0.39% | 11,361 |
| May 22, 2026 | 20.63 | 20.70 | 20.63 | 20.70 | 20.70 | 0.68% | 8,187 |
| May 21, 2026 | 20.77 | 20.77 | 20.55 | 20.56 | 20.56 | -0.58% | 16,113 |
| May 20, 2026 | 20.71 | 20.71 | 20.63 | 20.68 | 20.68 | 0.24% | 8,494 |
| May 19, 2026 | 20.73 | 20.73 | 20.60 | 20.63 | 20.63 | -0.58% | 7,298 |
| May 18, 2026 | 20.72 | 20.93 | 20.72 | 20.75 | 20.75 | 0.39% | 27,115 |
| May 15, 2026 | 20.90 | 21.00 | 20.66 | 20.67 | 20.67 | -1.67% | 32,584 |
| May 14, 2026 | 21.12 | 21.12 | 21.02 | 21.02 | 21.02 | -0.17% | 5,546 |
| May 13, 2026 | 21.02 | 21.09 | 21.02 | 21.06 | 21.06 | 0.02% | 6,344 |
| May 12, 2026 | 21.11 | 21.11 | 20.98 | 21.05 | 21.05 | -0.02% | 12,292 |
| May 11, 2026 | 21.03 | 21.09 | 21.02 | 21.06 | 21.06 | -0.21% | 4,696 |
| May 8, 2026 | 21.05 | 21.10 | 20.99 | 21.10 | 21.10 | 0.24% | 6,457 |
| May 7, 2026 | 21.05 | 21.06 | 20.97 | 21.05 | 21.05 | 0.38% | 7,821 |
| May 6, 2026 | 20.95 | 21.00 | 20.93 | 20.97 | 20.97 | 0.24% | 7,605 |
| May 5, 2026 | 20.91 | 21.02 | 20.91 | 20.92 | 20.92 | -0.33% | 6,165 |
| May 4, 2026 | 21.07 | 21.07 | 20.96 | 20.99 | 20.99 | -0.29% | 8,231 |
| May 1, 2026 | 21.11 | 21.11 | 20.97 | 21.05 | 21.05 | 0.24% | 14,144 |
| Apr 30, 2026 | 21.06 | 21.06 | 20.86 | 21.00 | 21.00 | -0.05% | 19,478 |
| Apr 29, 2026 | 21.00 | 21.08 | 20.94 | 21.01 | 21.01 | -0.19% | 9,242 |
| Apr 28, 2026 | 21.08 | 21.14 | 20.99 | 21.05 | 21.05 | -0.31% | 9,959 |
| Apr 27, 2026 | 21.14 | 21.14 | 21.11 | 21.12 | 21.12 | -0.12% | 3,079 |
| Apr 24, 2026 | 21.13 | 21.14 | 20.95 | 21.14 | 21.14 | 0.14% | 5,870 |
| Apr 23, 2026 | 21.02 | 21.12 | 20.96 | 21.11 | 21.11 | 0.52% | 7,067 |
| Apr 22, 2026 | 20.98 | 21.01 | 20.89 | 21.00 | 21.00 | 0.33% | 11,093 |
| Apr 21, 2026 | 20.99 | 20.99 | 20.87 | 20.93 | 20.93 | 0.12% | 11,138 |
| Apr 20, 2026 | 21.00 | 21.00 | 20.86 | 20.91 | 20.91 | -0.12% | 3,799 |
| Apr 17, 2026 | 20.94 | 20.98 | 20.92 | 20.93 | 20.93 | 0.38% | 10,960 |
| Apr 16, 2026 | 20.94 | 20.94 | 20.82 | 20.85 | 20.85 | -0.24% | 8,777 |
| Apr 15, 2026 | 20.84 | 20.94 | 20.83 | 20.90 | 20.90 | 0.10% | 9,620 |
| Apr 14, 2026 | 20.86 | 20.92 | 20.80 | 20.88 | 20.88 | 0.58% | 11,460 |
| Apr 13, 2026 | 20.75 | 20.78 | 20.68 | 20.76 | 20.76 | -0.24% | 7,661 |
| Apr 10, 2026 | 20.69 | 20.83 | 20.69 | 20.81 | 20.81 | 0.67% | 12,404 |
| Apr 9, 2026 | 20.72 | 20.72 | 20.67 | 20.67 | 20.67 | -0.04% | 12,011 |
| Apr 8, 2026 | 20.72 | 20.78 | 20.66 | 20.68 | 20.68 | 0.10% | 11,753 |
| Apr 7, 2026 | 20.52 | 20.71 | 20.51 | 20.66 | 20.66 | 0.47% | 50,881 |
| Apr 6, 2026 | 20.64 | 20.64 | 20.40 | 20.56 | 20.56 | -0.22% | 13,572 |
| Apr 2, 2026 | 20.30 | 20.61 | 20.30 | 20.61 | 20.61 | 1.23% | 51,993 |
| Apr 1, 2026 | 20.39 | 20.39 | 20.28 | 20.36 | 20.36 | 0.05% | 17,688 |
| Mar 31, 2026 | 20.30 | 20.52 | 20.27 | 20.35 | 20.35 | 0.03% | 251,607 |
| Mar 30, 2026 | 20.74 | 20.80 | 20.57 | 20.65 | 20.34 | -0.10% | 30,669 |
| Mar 27, 2026 | 20.68 | 20.74 | 20.65 | 20.67 | 20.36 | -0.24% | 10,954 |
| Mar 26, 2026 | 20.80 | 20.91 | 20.61 | 20.72 | 20.41 | -0.48% | 26,663 |