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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	20.3	20.48	20.48	20.51	20.23	22,595
July 01, 2025	20.1	20.31	20.31	20.32	20.06	21,744
June 30, 2025	20.33	20.06	20.06	20.46	19.96	92,106
June 27, 2025	20.67	20.61	20.61	20.78	20.61	9,183
June 26, 2025	20.68	20.62	20.62	20.74	20.56	6,807
June 25, 2025	20.6	20.6	20.6	20.67	20.51	9,278
June 24, 2025	20.53	20.68	20.68	20.77	20.47	8,046
June 23, 2025	20.39	20.47	20.47	20.49	20.38	9,657
June 20, 2025	20.47	20.41	20.41	20.53	20.37	10,929
June 18, 2025	20.33	20.45	20.45	20.47	20.33	11,517
June 17, 2025	20.34	20.35	20.35	20.38	20.3	10,639
June 16, 2025	20.41	20.31	20.31	20.41	20.28	6,902
June 13, 2025	20.36	20.34	20.34	20.64	20.33	6,659
June 12, 2025	20.64	20.42	20.42	20.64	20.37	10,345
June 11, 2025	20.76	20.51	20.51	20.76	20.48	9,552
June 10, 2025	20.62	20.67	20.67	20.67	20.62	3,403
June 09, 2025	20.65	20.62	20.62	20.7	20.62	7,279
June 06, 2025	20.72	20.66	20.66	20.8	20.63	6,546
June 05, 2025	20.76	20.74	20.74	20.82	20.74	5,948
June 04, 2025	20.75	20.77	20.77	20.84	20.74	15,127
June 03, 2025	20.56	20.75	20.75	20.75	20.54	22,405
June 02, 2025	20.37	20.46	20.46	20.59	20.37	26,265
May 30, 2025	20.45	20.3	20.3	20.59	20.3	34,339
May 29, 2025	20.33	20.4	20.4	20.5	20.33	13,480
May 28, 2025	20.32	20.32	20.32	20.34	20.25	30,545
May 27, 2025	20.21	20.34	20.34	20.41	20.21	16,675
May 23, 2025	20.17	20.13	20.13	20.21	20.1	5,986
May 22, 2025	20.25	20.18	20.18	20.3	20.18	13,093
May 21, 2025	20.51	20.2	20.2	20.55	20.2	12,077

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