Entergy Mississippi, LLC (EMP)

NYSE: EMP · Real-Time Price · USD

18.14

+0.03 (0.17%)

At close: Nov 3, 2026, 4:00 PM EST

18.14

0.00 (0.00%)

After-hours: Nov 3, 2026, 7:00 PM EST

Entergy Mississippi, LLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	18.12	18.24	18.09	18.14	18.14	0.17%	11,288
Nov 2, 2026	18.09	18.26	18.09	18.11	18.11	-0.28%	27,467
Oct 30, 2026	18.28	18.28	18.12	18.16	18.16	0.33%	31,540
Oct 29, 2026	18.08	18.15	18.00	18.10	18.10	0.61%	12,543
Oct 28, 2026	18.06	18.19	17.96	17.99	17.99	-0.39%	15,940
Oct 27, 2026	18.25	18.25	18.06	18.06	18.06	-0.55%	12,763
Oct 26, 2026	18.17	18.34	18.15	18.16	18.16	-0.44%	12,334
Oct 23, 2026	18.22	18.34	18.17	18.24	18.24	-	8,115
Oct 22, 2026	18.26	18.67	18.16	18.24	18.24	0.27%	8,563
Oct 21, 2026	18.17	18.39	18.16	18.19	18.19	-0.11%	11,244
Oct 20, 2026	18.32	18.45	18.16	18.21	18.21	-0.05%	12,248
Oct 19, 2026	18.22	18.61	18.15	18.22	18.22	0.05%	17,752
Oct 16, 2026	18.52	18.66	18.17	18.21	18.21	-1.67%	28,878
Oct 15, 2026	18.41	18.57	18.41	18.52	18.52	1.20%	17,177
Oct 14, 2026	18.30	18.40	18.21	18.30	18.30	-0.48%	7,710
Oct 13, 2026	18.38	18.39	18.18	18.39	18.39	0.42%	14,895
Oct 12, 2026	18.54	18.57	18.22	18.31	18.31	-1.08%	6,973
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