Skip to main content
Entergy Mississippi, LLC (EMP)
NYSE: EMP · Real-Time Price · USD
20.85
-0.22 (-1.04%)
At close: Feb 27, 2026, 4:00 PM EST
20.83
-0.02 (-0.10%)
After-hours: Feb 27, 2026, 7:00 PM EST

Entergy Mississippi, LLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202620.9921.0620.8220.8520.85-1.04%99,113
Feb 26, 202621.1821.1821.0421.0721.07-0.26%7,998
Feb 25, 202621.2121.2121.0921.1321.13-0.08%9,487
Feb 24, 202621.1521.2021.1021.1421.140.19%15,106
Feb 23, 202621.1521.1521.0521.1021.10-0.24%11,645
Feb 20, 202621.0921.1521.0321.1521.150.24%5,953
Feb 19, 202621.0021.1421.0021.1021.100.24%2,915
Feb 18, 202621.0121.1921.0121.0521.050.24%26,830
Feb 17, 202620.9221.0220.9021.0021.000.62%16,908
Feb 13, 202620.9220.9720.8020.8720.870.19%7,159
Feb 12, 202620.9520.9520.8020.8320.83-0.33%5,644
Feb 11, 202620.7220.9020.7220.9020.900.34%10,031
Feb 10, 202620.8620.8620.7020.8320.830.29%10,080
Feb 9, 202620.7820.7920.6720.7720.770.07%22,475
Feb 6, 202620.6720.7920.6720.7620.760.41%3,917
Feb 5, 202620.6720.7820.6420.6720.67-0.28%13,504
Feb 4, 202620.8620.8620.7020.7320.73-0.16%6,181
Feb 3, 202620.9320.9320.7320.7620.76-0.69%13,762
Feb 2, 202620.8320.9320.8320.9020.900.02%6,289
Jan 30, 202620.8120.9120.8120.9020.900.29%9,285
Jan 29, 202620.9620.9620.8020.8420.84-0.33%9,684
Jan 28, 202620.9920.9920.8820.9120.91-0.29%4,821
Jan 27, 202621.0121.0120.9320.9720.97-11,286
Jan 26, 202621.0021.0220.9420.9720.970.14%5,381
Jan 23, 202620.9820.9820.8920.9420.94-0.05%11,274
Jan 22, 202620.9220.9620.8020.9520.950.48%15,670
Jan 21, 202620.7520.8520.7520.8520.850.52%7,688
Jan 20, 202620.7920.8320.7220.7420.74-0.90%28,376
Jan 16, 202620.8520.9620.8520.9320.930.14%29,504
Jan 15, 202620.8521.0220.8520.9020.900.19%53,008
Jan 14, 202620.8220.8820.7320.8620.86-0.10%10,714
Jan 13, 202620.8520.9020.7920.8820.880.38%7,526
Jan 12, 202620.7020.8020.7020.8020.800.24%18,739
Jan 9, 202620.7520.7920.7120.7520.750.29%12,459
Jan 8, 202620.7420.7920.6920.6920.69-0.19%18,467
Jan 7, 202620.7720.7720.6820.7320.730.17%11,635
Jan 6, 202620.7320.7320.6320.7020.70-0.17%48,091
Jan 5, 202620.7420.8420.6020.7320.730.29%40,219
Jan 2, 202620.5820.7120.5820.6720.670.63%15,434
Dec 31, 202520.4820.5520.4120.5420.54-1.68%275,068
Dec 30, 202520.9221.0120.6620.8920.58-0.19%98,818
Dec 29, 202521.0421.0420.9220.9320.62-0.38%16,522
Dec 26, 202520.9821.1020.9821.0120.700.05%6,479
Dec 24, 202521.0221.1521.0021.0020.69-0.10%5,843
Dec 23, 202521.0921.1221.0221.0220.71-0.71%14,111
Dec 22, 202521.2021.2421.1221.1720.860.14%15,894
Dec 19, 202521.1521.2121.1021.1420.83-14,079
Dec 18, 202521.1221.2121.1221.1420.830.05%18,511
Dec 17, 202521.1121.1521.1121.1320.82-0.09%15,041
Dec 16, 202521.1021.1921.1021.1520.84-0.05%13,384
Dec 15, 202521.1021.2421.1021.1620.850.28%10,309
Dec 12, 202521.1221.2521.0621.1020.79-0.71%20,502
Dec 11, 202521.2021.2821.0821.2520.940.52%16,316
Dec 10, 202521.0821.1420.9821.1420.830.57%20,052
Dec 9, 202520.9521.1220.9521.0220.710.14%24,371
Dec 8, 202520.9621.0520.9120.9920.68-0.14%27,404
Dec 5, 202521.0121.0621.0121.0220.71-34,697
Dec 4, 202521.0221.0420.9221.0220.71-25,216
Dec 3, 202521.0721.0820.9221.0220.710.05%6,139
Dec 2, 202521.0121.0520.9121.0120.70-0.10%27,687
Dec 1, 202521.1021.1321.0321.0320.72-0.52%8,743
Nov 28, 202521.2821.2821.1421.1420.83-0.33%51,162
Nov 26, 202521.1521.2121.0921.2120.900.47%16,661
Nov 25, 202521.0821.1921.0221.1120.800.19%16,132
Nov 24, 202520.9721.0820.9721.0720.760.33%3,778
Nov 21, 202521.0221.0320.9121.0020.690.67%10,211
Nov 20, 202521.1721.1720.8620.8620.55-0.62%10,594
Nov 19, 202521.0821.0820.9720.9920.68-0.29%15,413
Nov 18, 202521.0821.0821.0021.0520.74-0.14%6,697
Nov 17, 202521.3021.3221.0221.0820.77-1.03%8,081
Nov 14, 202521.3321.3821.0821.3020.99-0.14%5,796
Nov 13, 202521.4921.4921.2521.3321.02-0.74%12,928
Nov 12, 202521.5421.5421.4321.4921.17-5,435
Nov 11, 202521.5421.5421.4221.4921.17-0.05%4,869
Nov 10, 202521.4421.5121.3121.5021.180.80%9,951
Nov 7, 202521.4221.5021.3221.3321.02-0.33%5,632
Nov 6, 202521.5221.5221.3121.4021.09-3,842
Nov 5, 202521.3321.4021.2621.4021.090.52%4,887
Nov 4, 202521.3521.3921.2921.2920.98-0.28%5,979
Nov 3, 202521.6021.6021.3521.3521.04-0.56%7,317
Oct 31, 202521.7521.7521.3521.4721.16-0.65%40,384
Oct 30, 202522.0022.0021.6121.6121.29-1.50%13,665
Oct 29, 202522.1122.1321.9121.9421.62-0.59%7,892
Oct 28, 202522.1422.1421.9922.0721.75-9,974
Oct 27, 202522.0922.1322.0022.0721.750.50%14,190
Oct 24, 202521.9522.0021.9221.9621.64-3,263
Oct 23, 202521.9522.0221.9021.9621.640.27%6,974
Oct 22, 202521.9421.9421.9021.9021.58-0.27%8,057
Oct 21, 202521.7522.0321.7521.9621.641.43%15,409
Oct 20, 202521.6921.6921.6021.6521.330.42%4,005
Oct 17, 202521.6921.6921.5521.5621.24-0.28%5,725
Oct 16, 202521.7021.7021.6221.6221.300.14%5,994
Oct 15, 202521.6321.6521.5521.5921.270.35%2,220
Oct 14, 202521.6521.6521.3921.5221.20-0.21%6,790
Oct 13, 202521.5621.6121.5121.5621.240.56%5,766
Oct 10, 202521.6821.7021.4421.4421.13-1.06%7,927
Oct 9, 202521.9321.9321.6521.6721.35-0.69%4,970
Oct 8, 202521.9521.9521.7921.8221.50-0.37%6,793
Oct 7, 202521.9221.9221.7821.9021.580.14%5,904
Oct 6, 202521.9221.9221.7921.8721.55-0.09%3,791