Entergy Mississippi, LLC (EMP)
NYSE: EMP · Real-Time Price · USD
20.00
+0.04 (0.18%)
Jul 28, 2026, 3:12 PM EDT - Market open
Entergy Mississippi, LLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |