Entergy Mississippi, LLC (EMP)
NYSE: EMP · Real-Time Price · USD
21.14
+0.03 (0.14%)
At close: Apr 24, 2026, 4:00 PM EDT
21.14
0.00 (0.00%)
After-hours: Apr 24, 2026, 7:00 PM EDT
Entergy Mississippi, LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.45% | 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 |
| Mar 25, 2026 | 20.67 | 20.83 | 20.61 | 20.82 | 20.51 | 0.82% | 15,839 |
| Mar 24, 2026 | 20.61 | 20.78 | 20.58 | 20.65 | 20.34 | 0.19% | 33,101 |
| Mar 23, 2026 | 20.56 | 20.63 | 20.46 | 20.61 | 20.30 | 1.08% | 12,517 |
| Mar 20, 2026 | 20.51 | 20.59 | 20.33 | 20.39 | 20.09 | -1.21% | 13,053 |
| Mar 19, 2026 | 20.65 | 20.66 | 20.54 | 20.64 | 20.33 | 0.05% | 8,831 |
| Mar 18, 2026 | 20.75 | 20.75 | 20.57 | 20.63 | 20.32 | -0.58% | 6,523 |
| Mar 17, 2026 | 20.72 | 20.79 | 20.64 | 20.75 | 20.44 | 0.44% | 12,959 |
| Mar 16, 2026 | 20.55 | 20.70 | 20.55 | 20.66 | 20.35 | 0.49% | 16,632 |
| Mar 13, 2026 | 20.70 | 20.74 | 20.50 | 20.56 | 20.26 | -0.37% | 14,130 |
| Mar 12, 2026 | 20.76 | 20.86 | 20.62 | 20.64 | 20.33 | -0.74% | 15,731 |
| Mar 11, 2026 | 20.86 | 20.91 | 20.79 | 20.79 | 20.48 | -0.76% | 12,569 |
| Mar 10, 2026 | 20.90 | 20.98 | 20.86 | 20.95 | 20.64 | 0.38% | 15,366 |
| Mar 9, 2026 | 20.97 | 20.97 | 20.80 | 20.87 | 20.56 | -0.38% | 23,369 |
| Mar 6, 2026 | 20.99 | 20.99 | 20.89 | 20.95 | 20.64 | -0.19% | 15,309 |
| Mar 5, 2026 | 20.88 | 21.03 | 20.88 | 20.99 | 20.68 | -0.05% | 14,122 |
| Mar 4, 2026 | 20.92 | 21.06 | 20.92 | 21.00 | 20.69 | 0.05% | 5,785 |
| Mar 3, 2026 | 21.04 | 21.04 | 20.93 | 20.99 | 20.68 | -0.24% | 9,011 |
| Mar 2, 2026 | 20.84 | 21.04 | 20.84 | 21.04 | 20.73 | 0.91% | 36,325 |
| Feb 27, 2026 | 20.99 | 21.06 | 20.82 | 20.85 | 20.54 | -1.04% | 99,113 |
| Feb 26, 2026 | 21.18 | 21.18 | 21.04 | 21.07 | 20.76 | -0.26% | 7,998 |
| Feb 25, 2026 | 21.21 | 21.21 | 21.09 | 21.13 | 20.81 | -0.08% | 9,487 |
| Feb 24, 2026 | 21.15 | 21.20 | 21.10 | 21.14 | 20.83 | 0.19% | 15,106 |
| Feb 23, 2026 | 21.15 | 21.15 | 21.05 | 21.10 | 20.79 | -0.24% | 11,645 |
| Feb 20, 2026 | 21.09 | 21.15 | 21.03 | 21.15 | 20.84 | 0.24% | 5,953 |
| Feb 19, 2026 | 21.00 | 21.14 | 21.00 | 21.10 | 20.79 | 0.24% | 2,935 |
| Feb 18, 2026 | 21.01 | 21.19 | 21.01 | 21.05 | 20.74 | 0.24% | 26,830 |
| Feb 17, 2026 | 20.92 | 21.02 | 20.90 | 21.00 | 20.69 | 0.62% | 16,908 |
| Feb 13, 2026 | 20.92 | 20.97 | 20.80 | 20.87 | 20.56 | 0.19% | 7,159 |
| Feb 12, 2026 | 20.95 | 20.95 | 20.80 | 20.83 | 20.52 | -0.33% | 5,644 |