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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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