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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	21.02	21.02	21.02	21.04	20.92	15,476
December 03, 2025	21.07	21.02	21.02	21.02	20.93	5,735
December 02, 2025	21.01	21.01	21.01	21.05	20.91	27,161
December 01, 2025	21.1	21.03	21.03	21.13	21.03	8,743
November 28, 2025	21.28	21.14	21.14	21.28	21.14	51,162
November 26, 2025	21.15	21.21	21.21	21.21	21.09	16,661
November 25, 2025	21.08	21.11	21.11	21.19	21.02	16,132
November 24, 2025	20.97	21.07	21.07	21.08	20.97	3,766
November 21, 2025	21.02	21	21	21.03	20.91	10,211
November 20, 2025	21.17	20.86	20.86	21.17	20.86	10,594
November 19, 2025	21.08	20.99	20.99	21.08	20.97	15,413
November 18, 2025	21.08	21.05	21.05	21.08	21	6,697
November 17, 2025	21.3	21.08	21.08	21.32	21.02	8,081
November 14, 2025	21.33	21.3	21.3	21.36	21.11	5,492
November 13, 2025	21.49	21.33	21.33	21.4	21.25	12,596
November 12, 2025	21.54	21.49	21.49	21.54	21.44	4,780
November 11, 2025	21.54	21.49	21.49	21.54	21.42	4,865
November 10, 2025	21.44	21.5	21.5	21.5	21.31	9,871
November 07, 2025	21.42	21.33	21.33	21.5	21.32	5,632
November 06, 2025	21.52	21.4	21.4	21.52	21.31	3,842
November 05, 2025	21.33	21.4	21.4	21.4	21.26	4,887
November 04, 2025	21.35	21.29	21.29	21.39	21.29	5,979
November 03, 2025	21.6	21.35	21.35	21.6	21.35	7,317
October 31, 2025	21.75	21.47	21.47	21.75	21.35	40,384
October 30, 2025	22	21.61	21.61	22	21.61	13,665
October 29, 2025	22.11	21.94	21.94	22.13	21.91	7,892
October 28, 2025	22.14	22.07	22.07	22.14	21.99	9,974
October 27, 2025	22.09	22.07	22.07	22.13	22	14,190
October 24, 2025	21.95	21.96	21.96	22	21.92	3,263
October 23, 2025	21.95	21.96	21.96	22.02	21.9	6,974
October 22, 2025	21.94	21.9	21.9	21.94	21.9	8,057
October 21, 2025	21.75	21.96	21.96	22.03	21.75	15,409
October 20, 2025	21.69	21.65	21.65	21.69	21.6	4,005
October 17, 2025	21.69	21.56	21.56	21.69	21.55	5,725
October 16, 2025	21.7	21.62	21.62	21.7	21.62	5,994
October 15, 2025	21.63	21.59	21.59	21.65	21.55	2,220
October 14, 2025	21.65	21.52	21.52	21.65	21.39	6,790
October 13, 2025	21.56	21.56	21.56	21.61	21.51	5,766
October 10, 2025	21.68	21.44	21.44	21.7	21.44	7,927
October 09, 2025	21.93	21.67	21.67	21.93	21.65	4,970
October 08, 2025	21.95	21.82	21.82	21.95	21.79	6,793
October 07, 2025	21.92	21.9	21.9	21.92	21.78	5,904
October 06, 2025	21.92	21.87	21.87	21.92	21.79	3,791
October 03, 2025	21.93	21.89	21.89	21.93	21.84	4,739
October 02, 2025	21.99	21.88	21.88	21.99	21.83	10,871
October 01, 2025	21.54	21.87	21.87	21.88	21.51	11,885
September 30, 2025	21.73	21.61	21.61	21.95	21.5	36,889
September 29, 2025	22.23	22.09	22.09	22.26	22.04	9,965
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

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