Entergy Mississippi, Inc. 1M BD 66 - EMP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	22.34	22.23	22.23	22.34	22.19	9,299
September 25, 2025	22.44	22.27	22.27	22.44	22.23	12,244
September 24, 2025	22.42	22.44	22.44	22.45	22.27	9,332
September 23, 2025	22.42	22.38	22.38	22.5	22.28	13,624
September 22, 2025	22.44	22.48	22.48	22.5	22.34	14,754
September 19, 2025	22.44	22.45	22.45	22.45	22.32	5,882
September 18, 2025	22.41	22.45	22.45	22.45	22.34	24,290
September 17, 2025	22.4	22.43	22.43	22.5	22.33	19,313
September 16, 2025	22.38	22.31	22.31	22.46	22.31	23,698
September 15, 2025	22.48	22.47	22.47	22.49	22.37	6,286
September 12, 2025	22.24	22.38	22.38	22.42	22.24	7,664
September 11, 2025	22.08	22.34	22.34	22.35	22.08	11,669
September 10, 2025	21.97	22.07	22.07	22.09	21.96	7,832
September 09, 2025	22	21.95	21.95	22.02	21.9	16,828
September 08, 2025	21.84	22.01	22.01	22.01	21.81	23,330
September 05, 2025	21.44	21.84	21.84	21.84	21.35	17,219
September 04, 2025	21.3	21.3	21.3	21.38	21.16	13,135
September 03, 2025	21.12	21.26	21.26	21.26	21.08	7,245
September 02, 2025	21.05	21.09	21.09	21.44	21.01	19,894
August 29, 2025	21.46	21.09	21.09	21.52	21.05	54,511
August 28, 2025	21.59	21.54	21.54	21.62	21.47	4,798
August 27, 2025	21.52	21.53	21.53	21.53	21.46	4,229
August 26, 2025	21.62	21.52	21.52	21.64	21.52	6,291
August 25, 2025	21.75	21.7	21.7	21.8	21.63	9,885
August 22, 2025	21.63	21.71	21.71	21.73	21.63	8,793
August 21, 2025	21.62	21.55	21.55	21.62	21.55	3,843
August 20, 2025	21.62	21.6	21.6	21.62	21.54	15,124
August 19, 2025	21.45	21.61	21.61	21.62	21.45	6,956
August 18, 2025	21.58	21.5	21.5	21.58	21.43	15,661
August 15, 2025	21.71	21.59	21.59	21.71	21.55	8,080
August 14, 2025	21.66	21.63	21.63	21.69	21.57	7,184
August 13, 2025	21.58	21.69	21.69	21.69	21.58	8,163
August 12, 2025	21.46	21.53	21.53	21.59	21.46	4,463
August 11, 2025	21.51	21.48	21.48	21.59	21.47	10,648
August 08, 2025	21.43	21.44	21.44	21.5	21.4	6,950
August 07, 2025	21.62	21.51	21.51	21.62	21.41	4,878
August 06, 2025	21.58	21.5	21.5	21.64	21.5	5,227
August 05, 2025	21.33	21.6	21.6	21.66	21.33	14,900
August 04, 2025	21.42	21.35	21.35	21.46	21.26	8,499
August 01, 2025	21.38	21.29	21.29	21.42	21.06	7,352
July 31, 2025	21.09	21.42	21.42	21.42	20.66	55,465
July 30, 2025	20.9	20.95	20.95	21.04	20.69	11,195
July 29, 2025	20.79	20.88	20.88	20.9	20.72	6,835
July 28, 2025	20.72	20.7	20.7	20.72	20.55	8,861
July 25, 2025	20.55	20.73	20.73	20.76	20.52	11,583
July 24, 2025	20.43	20.56	20.56	20.58	20.43	10,698
July 23, 2025	20.54	20.49	20.49	20.58	20.39	17,586
July 22, 2025	20.51	20.5	20.5	20.54	20.35	10,045
July 21, 2025	20.55	20.44	20.44	20.6	20.44	8,401
July 18, 2025	20.55	20.47	20.47	20.72	20.4	13,589
July 17, 2025	20.3	20.47	20.47	20.47	20.25	13,558
July 16, 2025	20.3	20.24	20.24	20.5	20.12	18,356
July 15, 2025	20.58	20.31	20.31	20.58	20.27	14,607
July 14, 2025	20.78	20.57	20.57	20.78	20.51	13,313
July 11, 2025	20.82	20.73	20.73	20.91	20.62	6,343
July 10, 2025	20.61	20.83	20.83	20.85	20.61	6,189
July 09, 2025	20.6	20.65	20.65	20.65	20.58	6,445
July 08, 2025	20.45	20.56	20.56	20.61	20.45	8,755
July 07, 2025	20.64	20.53	20.53	20.7	20.48	15,879
July 03, 2025	20.44	20.6	20.6	20.6	20.44	6,538

Entergy Mississippi, Inc. 1M BD 66 (EMP) NYSE