Entergy Mississippi, LLC (EMP)
NYSE: EMP · Real-Time Price · USD
19.92
+0.11 (0.56%)
At close: Sep 16, 2026, 4:00 PM EDT
19.92
0.00 (0.00%)
After-hours: Sep 16, 2026, 4:10 PM EDT
Entergy Mississippi, LLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 19.96 | 19.98 | 19.96 | 19.98 | - | 0.86% | 592 |
| Sep 15, 2026 | 19.92 | 19.92 | 19.77 | 19.81 | 19.81 | 0.05% | 6,822 |
| Sep 14, 2026 | 19.87 | 19.87 | 19.78 | 19.80 | 19.80 | -0.31% | 7,322 |
| Sep 11, 2026 | 19.93 | 19.96 | 19.80 | 19.86 | 19.86 | 0.31% | 3,025 |
| Sep 10, 2026 | 19.90 | 19.90 | 19.76 | 19.80 | 19.80 | -0.55% | 11,399 |
| Sep 9, 2026 | 19.90 | 19.99 | 19.90 | 19.91 | 19.91 | -0.40% | 6,340 |
| Sep 8, 2026 | 19.99 | 20.09 | 19.86 | 19.99 | 19.99 | 0.40% | 7,610 |
| Sep 4, 2026 | 20.10 | 20.10 | 19.87 | 19.91 | 19.91 | -0.55% | 4,658 |
| Sep 3, 2026 | 19.95 | 20.14 | 19.95 | 20.02 | 20.02 | 0.20% | 7,897 |
| Sep 2, 2026 | 20.04 | 20.04 | 19.91 | 19.98 | 19.98 | 0.40% | 8,609 |
| Sep 1, 2026 | 20.00 | 20.01 | 19.90 | 19.90 | 19.90 | -0.50% | 8,441 |
| Aug 31, 2026 | 20.01 | 20.07 | 19.88 | 20.00 | 20.00 | -0.05% | 33,103 |
| Aug 28, 2026 | 20.00 | 20.08 | 19.98 | 20.01 | 20.01 | 0.05% | 13,234 |
| Aug 27, 2026 | 20.03 | 20.03 | 19.92 | 20.00 | 20.00 | 0.45% | 4,591 |
| Aug 26, 2026 | 19.92 | 20.08 | 19.91 | 19.91 | 19.91 | -0.04% | 8,340 |
| Aug 25, 2026 | 19.97 | 19.97 | 19.80 | 19.92 | 19.92 | 0.33% | 8,740 |
| Aug 24, 2026 | 19.77 | 20.10 | 19.77 | 19.85 | 19.85 | 0.32% | 5,482 |
| Aug 21, 2026 | 19.81 | 19.97 | 19.77 | 19.79 | 19.79 | -0.05% | 3,726 |
| Aug 20, 2026 | 19.77 | 19.80 | 19.73 | 19.80 | 19.80 | - | 4,968 |
| Aug 19, 2026 | 19.76 | 19.83 | 19.69 | 19.80 | 19.80 | 0.25% | 4,574 |
| Aug 18, 2026 | 19.75 | 19.80 | 19.75 | 19.75 | 19.75 | - | 16,717 |
| Aug 17, 2026 | 19.80 | 19.82 | 19.75 | 19.75 | 19.75 | -0.30% | 3,707 |
| Aug 14, 2026 | 19.76 | 19.85 | 19.76 | 19.81 | 19.81 | -0.03% | 3,439 |
| Aug 13, 2026 | 19.90 | 19.90 | 19.78 | 19.82 | 19.82 | 0.18% | 6,629 |
| Aug 12, 2026 | 19.61 | 19.92 | 19.61 | 19.78 | 19.78 | -0.10% | 28,830 |
| Aug 11, 2026 | 19.80 | 19.86 | 19.78 | 19.80 | 19.80 | - | 4,933 |
| Aug 10, 2026 | 19.90 | 19.96 | 19.80 | 19.80 | 19.80 | -0.23% | 11,758 |
| Aug 7, 2026 | 19.95 | 20.06 | 19.82 | 19.85 | 19.85 | -0.57% | 25,992 |
| Aug 6, 2026 | 20.01 | 20.04 | 19.95 | 19.96 | 19.96 | -0.05% | 6,337 |
| Aug 5, 2026 | 20.13 | 20.13 | 19.97 | 19.97 | 19.97 | -0.40% | 4,484 |
| Aug 4, 2026 | 20.08 | 20.08 | 20.03 | 20.05 | 20.05 | -0.05% | 9,136 |
| Aug 3, 2026 | 20.00 | 20.13 | 20.00 | 20.06 | 20.06 | 0.30% | 6,925 |
| Jul 31, 2026 | 20.00 | 20.11 | 20.00 | 20.00 | 20.00 | -0.20% | 31,911 |
| Jul 30, 2026 | 20.09 | 20.09 | 20.00 | 20.04 | 20.04 | - | 10,777 |
| Jul 29, 2026 | 20.03 | 20.10 | 19.98 | 20.04 | 20.04 | 0.12% | 16,207 |
| Jul 28, 2026 | 19.95 | 20.04 | 19.95 | 20.02 | 20.02 | 0.25% | 18,722 |
| Jul 27, 2026 | 19.94 | 19.99 | 19.94 | 19.97 | 19.97 | 0.03% | 7,940 |
| Jul 24, 2026 | 19.91 | 19.97 | 19.91 | 19.96 | 19.96 | 0.05% | 2,639 |
| Jul 23, 2026 | 20.05 | 20.05 | 19.93 | 19.95 | 19.95 | -0.50% | 33,212 |
| Jul 22, 2026 | 20.13 | 20.14 | 20.05 | 20.05 | 20.05 | -0.25% | 7,991 |
| Jul 21, 2026 | 20.15 | 20.15 | 20.08 | 20.10 | 20.10 | - | 12,091 |
| Jul 20, 2026 | 20.14 | 20.14 | 20.08 | 20.10 | 20.10 | - | 5,167 |
| Jul 17, 2026 | 20.08 | 20.14 | 20.08 | 20.10 | 20.10 | 0.02% | 4,139 |
| Jul 16, 2026 | 20.17 | 20.17 | 20.10 | 20.10 | 20.10 | -0.27% | 2,525 |
| Jul 15, 2026 | 20.08 | 20.15 | 20.07 | 20.15 | 20.15 | 0.32% | 7,948 |
| Jul 14, 2026 | 20.07 | 20.10 | 20.06 | 20.09 | 20.09 | 0.05% | 9,853 |
| Jul 13, 2026 | 20.13 | 20.13 | 20.06 | 20.08 | 20.08 | -0.13% | 5,737 |
| Jul 10, 2026 | 20.12 | 20.12 | 20.08 | 20.10 | 20.10 | 0.06% | 19,496 |
| Jul 9, 2026 | 20.13 | 20.13 | 20.09 | 20.09 | 20.09 | - | 15,491 |
| Jul 8, 2026 | 20.08 | 20.13 | 20.03 | 20.09 | 20.09 | 0.05% | 37,546 |