Skip to main content
Entergy Mississippi, LLC (EMP)
NYSE: EMP · Real-Time Price · USD
21.02
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed

Entergy Mississippi, LLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.0121.0621.0121.0221.02-34,697
Dec 4, 202521.0221.0420.9221.0221.02-25,216
Dec 3, 202521.0721.0820.9221.0221.020.05%6,139
Dec 2, 202521.0121.0520.9121.0121.01-0.10%27,687
Dec 1, 202521.1021.1321.0321.0321.03-0.52%8,743
Nov 28, 202521.2821.2821.1421.1421.14-0.33%51,162
Nov 26, 202521.1521.2121.0921.2121.210.47%16,661
Nov 25, 202521.0821.1921.0221.1121.110.19%16,132
Nov 24, 202520.9721.0820.9721.0721.070.33%3,778
Nov 21, 202521.0221.0320.9121.0021.000.67%10,211
Nov 20, 202521.1721.1720.8620.8620.86-0.62%10,594
Nov 19, 202521.0821.0820.9720.9920.99-0.29%15,413
Nov 18, 202521.0821.0821.0021.0521.05-0.14%6,697
Nov 17, 202521.3021.3221.0221.0821.08-1.03%8,081
Nov 14, 202521.3321.3821.0821.3021.30-0.14%5,796
Nov 13, 202521.4921.4921.2521.3321.33-0.74%12,928
Nov 12, 202521.5421.5421.4321.4921.49-5,435
Nov 11, 202521.5421.5421.4221.4921.49-0.05%4,869
Nov 10, 202521.4421.5121.3121.5021.500.80%9,951
Nov 7, 202521.4221.5021.3221.3321.33-0.33%5,632
Nov 6, 202521.5221.5221.3121.4021.40-3,842
Nov 5, 202521.3321.4021.2621.4021.400.52%4,887
Nov 4, 202521.3521.3921.2921.2921.29-0.28%5,979
Nov 3, 202521.6021.6021.3521.3521.35-0.56%7,317
Oct 31, 202521.7521.7521.3521.4721.47-0.65%40,384
Oct 30, 202522.0022.0021.6121.6121.61-1.50%13,665
Oct 29, 202522.1122.1321.9121.9421.94-0.59%7,892
Oct 28, 202522.1422.1421.9922.0722.07-9,974
Oct 27, 202522.0922.1322.0022.0722.070.50%14,190
Oct 24, 202521.9522.0021.9221.9621.96-3,263
Oct 23, 202521.9522.0221.9021.9621.960.27%6,974
Oct 22, 202521.9421.9421.9021.9021.90-0.27%8,057
Oct 21, 202521.7522.0321.7521.9621.961.43%15,409
Oct 20, 202521.6921.6921.6021.6521.650.42%4,005
Oct 17, 202521.6921.6921.5521.5621.56-0.28%5,725
Oct 16, 202521.7021.7021.6221.6221.620.14%5,994
Oct 15, 202521.6321.6521.5521.5921.590.35%2,220
Oct 14, 202521.6521.6521.3921.5221.52-0.21%6,790
Oct 13, 202521.5621.6121.5121.5621.560.56%5,766
Oct 10, 202521.6821.7021.4421.4421.44-1.06%7,927
Oct 9, 202521.9321.9321.6521.6721.67-0.69%4,970
Oct 8, 202521.9521.9521.7921.8221.82-0.37%6,793
Oct 7, 202521.9221.9221.7821.9021.900.14%5,904
Oct 6, 202521.9221.9221.7921.8721.87-0.09%3,791
Oct 3, 202521.9321.9321.8421.8921.890.05%4,739
Oct 2, 202521.9921.9921.8321.8821.880.05%10,871
Oct 1, 202521.5421.8821.5121.8721.871.20%11,885
Sep 30, 202521.7321.9521.5021.6121.61-2.17%36,889
Sep 29, 202522.2322.2622.0422.0921.78-0.63%10,217
Sep 26, 202522.3422.3422.1922.2321.92-0.18%9,299
Sep 25, 202522.4422.4422.2322.2721.96-0.76%12,244
Sep 24, 202522.4222.4522.2722.4422.130.27%9,332
Sep 23, 202522.4222.5022.2822.3822.07-0.44%13,624
Sep 22, 202522.4422.5022.3422.4822.170.13%14,754
Sep 19, 202522.4422.4522.3222.4522.14-5,882
Sep 18, 202522.4122.4522.3422.4522.140.09%24,290
Sep 17, 202522.4022.5022.3322.4322.120.54%19,313
Sep 16, 202522.3822.4622.3122.3122.00-0.71%23,698
Sep 15, 202522.4822.4922.3722.4722.160.40%6,286
Sep 12, 202522.2422.4222.2422.3822.070.18%7,664
Sep 11, 202522.0822.3522.0822.3422.031.22%11,669
Sep 10, 202521.9722.0921.9622.0721.760.54%7,832
Sep 9, 202522.0022.0221.9021.9521.65-0.27%16,828
Sep 8, 202521.8422.0121.8122.0121.700.78%23,330
Sep 5, 202521.4421.8421.3521.8421.542.54%17,219
Sep 4, 202521.3021.3821.1621.3021.000.19%13,135
Sep 3, 202521.1221.2621.0821.2620.970.76%7,245
Sep 2, 202521.0521.4421.0121.1020.810.05%20,619
Aug 29, 202521.4621.5221.0521.0920.80-2.09%54,511
Aug 28, 202521.5921.6221.4721.5421.240.07%4,798
Aug 27, 202521.5221.5321.4621.5321.230.02%4,200
Aug 26, 202521.6221.6421.5221.5221.22-0.83%6,291
Aug 25, 202521.7521.8021.6321.7021.40-0.05%9,885
Aug 22, 202521.6321.7321.6321.7121.410.72%8,793
Aug 21, 202521.6221.6221.5521.5521.25-0.21%3,843
Aug 20, 202521.6221.6221.5421.6021.30-0.05%15,124
Aug 19, 202521.4521.6221.4521.6121.310.52%6,956
Aug 18, 202521.5821.5821.4321.5021.20-0.42%15,661
Aug 15, 202521.7121.7121.5521.5921.29-0.18%8,080
Aug 14, 202521.6621.6921.5721.6321.33-0.28%7,184
Aug 13, 202521.5821.6921.5821.6921.390.74%8,163
Aug 12, 202521.4621.5921.4621.5321.230.23%4,463
Aug 11, 202521.5121.5921.4721.4821.180.19%10,648
Aug 8, 202521.4321.5021.4021.4421.14-0.33%6,951
Aug 7, 202521.6221.6221.4121.5121.210.05%4,878
Aug 6, 202521.5821.6421.5021.5021.20-0.46%5,227
Aug 5, 202521.3321.6621.3321.6021.301.17%14,900
Aug 4, 202521.4221.4621.2621.3521.050.28%8,499
Aug 1, 202521.3821.4221.0621.2920.99-0.61%7,352
Jul 31, 202521.0921.4220.6621.4221.122.27%55,465
Jul 30, 202520.9021.0420.6920.9520.650.31%11,195
Jul 29, 202520.7920.9020.7220.8820.590.87%6,835
Jul 28, 202520.7220.7220.5520.7020.41-0.16%8,861
Jul 25, 202520.5520.7620.5220.7320.450.84%11,583
Jul 24, 202520.4320.5820.4320.5620.270.34%10,698
Jul 23, 202520.5420.5820.3920.4920.21-0.05%17,586
Jul 22, 202520.5120.5420.3520.5020.220.29%10,045
Jul 21, 202520.5520.6020.4420.4420.16-0.15%8,401
Jul 18, 202520.5520.7220.4020.4720.19-13,589
Jul 17, 202520.3020.4720.2520.4720.191.14%13,558