Entergy Mississippi, LLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	18.45	18.63	18.40	18.51	18.51	0.60%	7,681
Oct 8, 2026	18.39	18.50	18.31	18.40	18.40	0.11%	15,185
Oct 7, 2026	18.67	18.67	18.26	18.38	18.38	-1.66%	13,454
Oct 6, 2026	18.71	18.79	18.59	18.69	18.69	-0.11%	7,582
Oct 5, 2026	18.54	18.74	18.44	18.71	18.71	0.19%	9,374
Oct 2, 2026	18.74	18.96	18.68	18.68	18.68	-0.24%	18,579
Oct 1, 2026	18.61	19.04	18.48	18.72	18.72	0.75%	24,619
Sep 30, 2026	18.80	19.03	18.52	18.58	18.58	-0.66%	82,124
Sep 29, 2026	19.09	19.09	18.97	19.01	18.70	-0.05%	14,342
Sep 28, 2026	19.13	19.48	18.95	19.02	18.71	-0.29%	16,077
Sep 25, 2026	19.21	19.24	19.02	19.08	18.77	-0.29%	11,108
Sep 24, 2026	19.33	19.58	19.06	19.13	18.82	-1.11%	9,418
Sep 23, 2026	19.52	19.94	19.35	19.35	19.03	-1.65%	20,741
Sep 22, 2026	19.80	19.96	19.52	19.67	19.35	-0.66%	20,822
Sep 21, 2026	19.93	19.93	19.80	19.80	19.48	-	6,935
Sep 18, 2026	19.96	20.05	19.80	19.80	19.48	-0.90%	11,775
Sep 17, 2026	20.06	20.06	19.94	19.98	19.66	0.30%	8,411
Sep 16, 2026	19.96	20.04	19.88	19.92	19.60	0.56%	6,594
Sep 15, 2026	19.92	19.92	19.77	19.81	19.49	0.05%	6,822
Sep 14, 2026	19.87	19.87	19.78	19.80	19.48	-0.31%	7,322
Sep 11, 2026	19.93	19.96	19.80	19.86	19.54	0.31%	3,025
Sep 10, 2026	19.90	19.90	19.76	19.80	19.48	-0.55%	11,399
Sep 9, 2026	19.90	19.99	19.90	19.91	19.59	-0.40%	6,340
Sep 8, 2026	19.99	20.09	19.86	19.99	19.67	0.40%	7,610
Sep 4, 2026	20.10	20.10	19.87	19.91	19.59	-0.55%	4,658
Sep 3, 2026	19.95	20.14	19.95	20.02	19.70	0.20%	7,897
Sep 2, 2026	20.04	20.04	19.91	19.98	19.66	0.40%	8,609
Sep 1, 2026	20.00	20.01	19.90	19.90	19.58	-0.50%	8,451
Aug 31, 2026	20.01	20.07	19.88	20.00	19.68	-0.05%	33,103
Aug 28, 2026	20.00	20.08	19.98	20.01	19.69	0.05%	13,234
Aug 27, 2026	20.03	20.03	19.92	20.00	19.68	0.45%	4,591
Aug 26, 2026	19.92	20.08	19.91	19.91	19.59	-0.04%	8,340
Aug 25, 2026	19.97	19.97	19.80	19.92	19.60	0.33%	8,740
Aug 24, 2026	19.77	20.10	19.77	19.85	19.53	0.32%	5,482
Aug 21, 2026	19.81	19.97	19.77	19.79	19.47	-0.05%	3,726
Aug 20, 2026	19.77	19.80	19.73	19.80	19.48	-	4,968
Aug 19, 2026	19.76	19.83	19.69	19.80	19.48	0.25%	4,574
Aug 18, 2026	19.75	19.80	19.75	19.75	19.43	-	16,717
Aug 17, 2026	19.80	19.82	19.75	19.75	19.43	-0.30%	3,708
Aug 14, 2026	19.76	19.85	19.76	19.81	19.49	-0.03%	3,439
Aug 13, 2026	19.90	19.90	19.78	19.82	19.50	0.18%	6,629
Aug 12, 2026	19.61	19.92	19.61	19.78	19.46	-0.10%	28,830
Aug 11, 2026	19.80	19.86	19.78	19.80	19.48	-	4,933
Aug 10, 2026	19.90	19.96	19.80	19.80	19.48	-0.23%	11,758
Aug 7, 2026	19.95	20.06	19.82	19.85	19.53	-0.57%	25,992
Aug 6, 2026	20.01	20.04	19.95	19.96	19.64	-0.05%	6,337
Aug 5, 2026	20.13	20.13	19.97	19.97	19.65	-0.40%	4,484
Aug 4, 2026	20.08	20.08	20.03	20.05	19.73	-0.05%	9,136
Aug 3, 2026	20.00	20.13	20.00	20.06	19.74	0.30%	6,925
Jul 31, 2026	20.00	20.11	20.00	20.00	19.68	-0.20%	31,911