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

Currency In USD

EMP Historical Return

If you invested $1000 in Entergy Mississippi, Inc. 1M BD 66 (EMP) since IPO date, it would be worth $1,302.93 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,003.01, while $1000 invested 1 year ago would be worth $978.95. This corresponds to total returns of 30.29%, 0.3%, -2.1%, respectively, with annualized returns of 2.71%, 0.06%, -2.1%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

EMP Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	20	20	20	20.11	20	30,510
July 30, 2026	20.09	20.04	20.04	20.09	20	10,736
July 29, 2026	20.03	20.04	20.04	20.1	19.98	16,201
July 28, 2026	19.95	20.01	20.01	20.04	19.95	18,717
July 27, 2026	19.94	19.97	19.97	19.99	19.94	7,922
July 24, 2026	19.91	19.96	19.96	19.97	19.91	2,614
July 23, 2026	20.05	19.95	19.95	20.05	19.93	33,212
July 22, 2026	20.13	20.05	20.05	20.14	20.05	7,986
July 21, 2026	20.15	20.1	20.1	20.15	20.08	12,049
July 20, 2026	20.14	20.1	20.1	20.14	20.08	5,163
July 17, 2026	20.08	20.1	20.1	20.14	20.08	4,132
July 16, 2026	20.17	20.09	20.09	20.17	20.09	2,102
July 15, 2026	20.08	20.15	20.15	20.15	20.07	7,868
July 14, 2026	20.07	20.08	20.08	20.1	20.06	9,728
July 13, 2026	20.13	20.08	20.08	20.13	20.06	5,694
July 10, 2026	20.12	20.1	20.1	20.12	20.08	19,457
July 09, 2026	20.13	20.09	20.09	20.13	20.08	15,235
July 08, 2026	20.08	20.09	20.09	20.13	20.03	36,562
July 07, 2026	20.08	20.08	20.08	20.13	20.08	14,340
July 06, 2026	20.08	20.16	20.16	20.16	20.06	9,778
July 02, 2026	20.08	20.12	20.12	20.15	20.04	14,353
July 01, 2026	19.97	20.08	20.08	20.15	19.89	40,350
June 30, 2026	19.96	19.97	19.97	20.06	19.93	52,771
June 29, 2026	20.25	20.28	20.28	20.37	20.2	19,688
June 26, 2026	20.3	20.23	20.23	20.3	20.17	28,445
June 25, 2026	20.4	20.24	20.24	20.4	20.24	15,247
June 24, 2026	20.48	20.35	20.35	20.51	20.35	16,259
June 23, 2026	20.5	20.39	20.39	20.5	20.38	14,888
June 22, 2026	20.57	20.51	20.51	20.66	20.51	13,032
June 18, 2026	20.77	20.73	20.73	20.8	20.73	4,429
June 17, 2026	20.68	20.68	20.68	20.78	20.68	2,984
June 16, 2026	20.74	20.67	20.67	20.74	20.61	14,999
June 15, 2026	20.68	20.67	20.67	20.68	20.63	1,433
June 12, 2026	20.58	20.58	20.58	20.64	20.57	9,822
June 11, 2026	20.58	20.63	20.63	20.63	20.58	13,754
June 10, 2026	20.55	20.55	20.55	20.58	20.55	5,040
June 09, 2026	20.61	20.55	20.55	20.65	20.55	2,481
June 08, 2026	20.62	20.61	20.61	20.8	20.61	8,338
June 05, 2026	20.73	20.7	20.7	20.73	20.59	9,125
June 04, 2026	20.75	20.75	20.75	20.75	20.6	2,830
June 03, 2026	20.67	20.68	20.68	20.75	20.6	9,166
June 02, 2026	20.8	20.75	20.75	20.8	20.72	7,286
June 01, 2026	20.75	20.78	20.78	20.78	20.73	7,505
May 29, 2026	20.94	20.75	20.75	20.94	20.75	12,976
May 28, 2026	20.81	20.94	20.94	20.94	20.81	7,209
May 27, 2026	20.79	20.78	20.78	20.85	20.76	4,059
May 26, 2026	20.65	20.78	20.78	20.82	20.64	11,358
May 22, 2026	20.63	20.7	20.7	20.7	20.63	8,176
May 21, 2026	20.77	20.56	20.56	20.77	20.55	16,109
May 20, 2026	20.71	20.68	20.68	20.71	20.63	4,935
May 19, 2026	20.73	20.63	20.63	20.73	20.6	7,190
May 18, 2026	20.72	20.75	20.75	20.87	20.72	27,105
May 15, 2026	20.9	20.67	20.67	21	20.66	32,584
May 14, 2026	21.12	21.02	21.02	21.12	21.02	5,541
May 13, 2026	21.02	21.06	21.06	21.09	21.02	6,334
May 12, 2026	21.11	21.12	21.12	21.12	20.98	12,288
May 11, 2026	21.03	21.06	21.06	21.09	21.01	4,675
May 08, 2026	21.05	21.1	21.1	21.1	21.02	5,825
May 07, 2026	21.05	21.05	21.05	21.06	20.98	7,803
May 06, 2026	20.95	20.97	20.97	21	20.93	7,601