Entergy Mississippi, LLC (EMP)
NYSE: EMP · Real-Time Price · USD
20.12
+0.04 (0.20%)
At close: Jul 2, 2026, 4:00 PM EDT
20.11
-0.01 (-0.05%)
After-hours: Jul 2, 2026, 7:00 PM EDT
Entergy Mississippi, LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 20.08 | 20.15 | 20.04 | 20.12 | 20.12 | 0.20% | 14,358 |
| Jul 1, 2026 | 19.97 | 20.15 | 19.89 | 20.08 | 20.08 | 0.55% | 40,355 |
| Jun 30, 2026 | 19.96 | 20.06 | 19.93 | 19.97 | 19.97 | -1.53% | 178,497 |
| Jun 29, 2026 | 20.25 | 20.37 | 20.20 | 20.28 | 20.28 | 0.25% | 19,918 |
| Jun 26, 2026 | 20.30 | 20.30 | 20.17 | 20.23 | 20.23 | -0.05% | 28,527 |
| Jun 25, 2026 | 20.40 | 20.40 | 20.24 | 20.24 | 20.24 | -0.54% | 15,853 |
| Jun 24, 2026 | 20.48 | 20.54 | 20.35 | 20.35 | 20.35 | -0.20% | 16,378 |
| Jun 23, 2026 | 20.50 | 20.50 | 20.38 | 20.39 | 20.39 | -0.59% | 15,546 |
| Jun 22, 2026 | 20.57 | 20.66 | 20.51 | 20.51 | 20.51 | -1.04% | 13,396 |
| Jun 18, 2026 | 20.77 | 20.80 | 20.70 | 20.73 | 20.73 | 0.22% | 4,526 |
| Jun 17, 2026 | 20.68 | 20.78 | 20.68 | 20.68 | 20.68 | 0.02% | 2,989 |
| Jun 16, 2026 | 20.74 | 20.74 | 20.61 | 20.68 | 20.68 | 0.02% | 15,055 |
| Jun 15, 2026 | 20.68 | 20.68 | 20.63 | 20.67 | 20.67 | 0.44% | 1,438 |
| Jun 12, 2026 | 20.58 | 20.68 | 20.57 | 20.58 | 20.58 | -0.24% | 9,827 |
| Jun 11, 2026 | 20.55 | 20.63 | 20.55 | 20.63 | 20.63 | 0.39% | 14,265 |
| Jun 10, 2026 | 20.55 | 20.58 | 20.55 | 20.55 | 20.55 | - | 5,219 |
| Jun 9, 2026 | 20.61 | 20.65 | 20.55 | 20.55 | 20.55 | -0.32% | 2,668 |
| Jun 8, 2026 | 20.62 | 20.80 | 20.60 | 20.62 | 20.62 | -0.41% | 8,448 |
| 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 |