Entergy Mississippi Inc. ... (EMP)
NYSE: EMP
· Real-Time Price · USD
21.88
0.00 (0.00%)
At close: Oct 03, 2025, 3:51 PM
21.89
0.04%
After-hours: Oct 03, 2025, 06:23 PM EDT
EMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 21.93 | 21.93 | 21.84 | 21.89 | 21.89 | 0.05% | 4,739 |
| Oct 2, 2025 | 21.99 | 21.99 | 21.83 | 21.88 | 21.88 | 0.05% | 10,871 |
| Oct 1, 2025 | 21.54 | 21.88 | 21.51 | 21.87 | 21.87 | 1.20% | 11,885 |
| Sep 30, 2025 | 21.73 | 21.95 | 21.50 | 21.61 | 21.61 | -2.17% | 36,889 |
| Sep 29, 2025 | 22.23 | 22.26 | 22.04 | 22.09 | 21.78 | -0.63% | 10,217 |
| Sep 26, 2025 | 22.34 | 22.34 | 22.19 | 22.23 | 21.92 | -0.18% | 9,299 |
| Sep 25, 2025 | 22.44 | 22.44 | 22.23 | 22.27 | 21.96 | -0.76% | 12,244 |
| Sep 24, 2025 | 22.42 | 22.45 | 22.27 | 22.44 | 22.13 | 0.27% | 9,332 |
| Sep 23, 2025 | 22.42 | 22.50 | 22.28 | 22.38 | 22.07 | -0.44% | 13,624 |
| Sep 22, 2025 | 22.44 | 22.50 | 22.34 | 22.48 | 22.17 | 0.13% | 14,754 |
| Sep 19, 2025 | 22.44 | 22.45 | 22.32 | 22.45 | 22.14 | 0.00% | 5,882 |
| Sep 18, 2025 | 22.41 | 22.45 | 22.34 | 22.45 | 22.14 | 0.09% | 24,290 |
| Sep 17, 2025 | 22.40 | 22.50 | 22.33 | 22.43 | 22.12 | 0.54% | 19,313 |
| Sep 16, 2025 | 22.38 | 22.46 | 22.31 | 22.31 | 22.00 | -0.71% | 23,698 |
| Sep 15, 2025 | 22.48 | 22.49 | 22.37 | 22.47 | 22.16 | 0.40% | 6,286 |
| Sep 12, 2025 | 22.24 | 22.42 | 22.24 | 22.38 | 22.07 | 0.18% | 7,664 |
| Sep 11, 2025 | 22.08 | 22.35 | 22.08 | 22.34 | 22.03 | 1.22% | 11,669 |
| Sep 10, 2025 | 21.97 | 22.09 | 21.96 | 22.07 | 21.76 | 0.55% | 7,832 |
| Sep 9, 2025 | 22.00 | 22.02 | 21.90 | 21.95 | 21.65 | -0.27% | 16,828 |
| Sep 8, 2025 | 21.84 | 22.01 | 21.81 | 22.01 | 21.70 | 0.78% | 23,330 |
Page 1 of 114