Entergy Mississippi, LLC (EMP)
NYSE: EMP · Real-Time Price · USD
19.95
+0.10 (0.49%)
Aug 25, 2026, 4:00 PM EDT - Market closed
Entergy Mississippi, LLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 19.97 | 19.97 | 19.80 | 19.95 | - | 0.49% | 6,188 |
| 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 |
| Jul 7, 2026 | 20.08 | 20.13 | 20.07 | 20.08 | 20.08 | -0.40% | 14,340 |
| Jul 6, 2026 | 20.08 | 20.16 | 20.06 | 20.16 | 20.16 | 0.20% | 9,893 |
| 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 |