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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.09	21.15	21.15	21.15	21.03	6,000
February 19, 2026	21	21.1	21.1	21.14	21	2,935
February 18, 2026	21.01	21.05	21.05	21.19	21.01	26,830
February 17, 2026	20.92	21	21	21.02	20.9	16,908
February 13, 2026	20.92	20.87	20.87	20.97	20.8	7,200
February 12, 2026	20.95	20.83	20.83	20.95	20.8	5,644
February 11, 2026	20.72	20.9	20.9	20.9	20.72	10,031
February 10, 2026	20.86	20.83	20.83	20.86	20.7	10,100
February 09, 2026	20.78	20.77	20.77	20.79	20.67	22,500
February 06, 2026	20.67	20.76	20.76	20.79	20.67	3,917
February 05, 2026	20.67	20.67	20.67	20.78	20.64	13,504
February 04, 2026	20.86	20.7	20.7	20.86	20.7	6,135
February 03, 2026	20.93	20.76	20.76	20.93	20.73	13,800
February 02, 2026	20.83	20.9	20.9	20.93	20.83	6,300
January 30, 2026	20.81	20.9	20.9	20.91	20.81	9,300
January 29, 2026	20.96	20.84	20.84	20.96	20.8	9,700
January 28, 2026	20.99	20.91	20.91	20.99	20.88	4,821
January 27, 2026	21.01	20.97	20.99	21.01	20.95	11,282
January 26, 2026	21	20.97	20.97	21.02	20.94	5,381
January 23, 2026	20.98	20.94	20.94	20.98	20.89	11,274
January 22, 2026	20.92	20.95	20.95	20.96	20.8	15,670
January 21, 2026	20.75	20.85	20.85	20.85	20.75	7,688
January 20, 2026	20.79	20.74	20.74	20.83	20.72	28,376
January 16, 2026	20.85	20.93	20.93	20.96	20.85	29,504
January 15, 2026	20.85	20.9	20.9	21.02	20.85	53,008
January 14, 2026	20.82	20.86	20.86	20.88	20.73	10,714
January 13, 2026	20.85	20.88	20.88	20.9	20.79	7,526
January 12, 2026	20.7	20.8	20.8	20.8	20.7	18,739
January 09, 2026	20.75	20.75	20.75	20.79	20.71	12,459
January 08, 2026	20.74	20.69	20.69	20.79	20.69	18,467
January 07, 2026	20.77	20.73	20.73	20.77	20.68	11,635
January 06, 2026	20.73	20.7	20.7	20.73	20.63	48,091
January 05, 2026	20.74	20.73	20.73	20.84	20.6	40,219
January 02, 2026	20.58	20.67	20.67	20.71	20.58	15,434
December 31, 2025	20.48	20.54	20.54	20.55	20.41	275,068
December 30, 2025	20.92	20.89	20.89	21.01	20.66	98,818
December 29, 2025	21.04	20.93	20.93	21.04	20.92	16,522
December 26, 2025	20.98	21.01	21.01	21.1	20.98	6,479
December 24, 2025	21.02	21	21	21.15	21	5,843
December 23, 2025	21.09	21.02	21.02	21.12	21.02	14,111
December 22, 2025	21.2	21.17	21.17	21.24	21.12	15,894
December 19, 2025	21.15	21.14	21.14	21.21	21.1	14,079
December 18, 2025	21.12	21.14	21.14	21.21	21.12	18,511
December 17, 2025	21.11	21.13	21.13	21.15	21.11	15,041
December 16, 2025	21.1	21.15	21.15	21.19	21.1	13,384
December 15, 2025	21.1	21.16	21.16	21.24	21.1	10,309
December 12, 2025	21.12	21.1	21.1	21.25	21.06	20,502
December 11, 2025	21.2	21.25	21.25	21.28	21.08	16,316
December 10, 2025	21.08	21.14	21.14	21.14	20.98	20,052
December 09, 2025	20.95	21.02	21.02	21.12	20.95	24,371
December 08, 2025	20.96	20.99	20.99	21.05	20.91	27,404
December 05, 2025	21.01	21.02	21.02	21.06	21.01	34,697
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

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