Entergy Mississippi Inc. ... (EMP)
21.31
-0.13 (-0.61%)
At close: Mar 06, 2025, 12:48 PM
EMP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 21.43 | 21.46 | 21.29 | 21.44 | 0.05 | 0.23% | 7,371 |
| Mar 4, 2025 | 21.37 | 21.42 | 21.29 | 21.39 | -0.14 | -0.65% | 5,595 |
| Mar 3, 2025 | 21.52 | 21.61 | 21.47 | 21.53 | 0.06 | 0.28% | 5,238 |
| Feb 28, 2025 | 21.51 | 21.59 | 21.47 | 21.47 | -0.11 | -0.51% | 9,944 |
| Feb 27, 2025 | 21.50 | 21.58 | 21.41 | 21.58 | 0.07 | 0.33% | 15,066 |
| Feb 26, 2025 | 21.53 | 21.53 | 21.47 | 21.51 | -0.02 | -0.09% | 3,465 |
| Feb 25, 2025 | 21.43 | 21.56 | 21.35 | 21.53 | 0.20 | 0.94% | 10,724 |
| Feb 24, 2025 | 21.28 | 21.42 | 21.26 | 21.33 | 0.04 | 0.19% | 15,725 |
| Feb 21, 2025 | 21.28 | 21.32 | 21.26 | 21.29 | 0.02 | 0.09% | 2,646 |
| Feb 20, 2025 | 21.35 | 21.35 | 21.18 | 21.27 | 0.03 | 0.14% | 11,307 |
| Feb 19, 2025 | 21.30 | 21.30 | 21.15 | 21.24 | -0.01 | -0.05% | 8,784 |
| Feb 18, 2025 | 21.36 | 21.43 | 21.23 | 21.25 | -0.12 | -0.56% | 11,287 |
| Feb 14, 2025 | 21.32 | 22.05 | 21.26 | 21.37 | 0.14 | 0.66% | 8,649 |
| Feb 13, 2025 | 21.16 | 21.33 | 21.16 | 21.23 | 0.19 | 0.90% | 19,034 |
| Feb 12, 2025 | 21.12 | 21.12 | 20.87 | 21.04 | -0.20 | -0.94% | 16,014 |
| Feb 11, 2025 | 21.20 | 21.36 | 21.20 | 21.24 | -0.05 | -0.23% | 9,096 |
| Feb 10, 2025 | 21.21 | 21.41 | 21.19 | 21.29 | 0.13 | 0.61% | 16,589 |
| Feb 7, 2025 | 21.43 | 21.43 | 21.08 | 21.16 | -0.22 | -1.03% | 16,961 |
| Feb 6, 2025 | 21.53 | 21.53 | 21.32 | 21.38 | -0.10 | -0.47% | 12,651 |
| Feb 5, 2025 | 21.35 | 21.54 | 21.35 | 21.48 | 0.23 | 1.08% | 5,503 |
| Feb 4, 2025 | 21.24 | 21.31 | 21.18 | 21.25 | 0.01 | 0.05% | 7,958 |
| Feb 3, 2025 | 21.23 | 21.45 | 21.19 | 21.24 | 0.01 | 0.05% | 6,201 |
| Jan 31, 2025 | 21.57 | 21.61 | 21.23 | 21.23 | -0.34 | -1.58% | 26,200 |
| Jan 30, 2025 | 21.52 | 21.65 | 21.52 | 21.57 | 0.05 | 0.23% | 7,139 |
| Jan 29, 2025 | 21.77 | 21.78 | 21.35 | 21.52 | -0.24 | -1.10% | 38,783 |
| Jan 28, 2025 | 22.04 | 22.08 | 21.76 | 21.76 | -0.33 | -1.49% | 30,500 |
| Jan 27, 2025 | 21.86 | 22.09 | 21.86 | 22.09 | 0.23 | 1.05% | 10,894 |
| Jan 24, 2025 | 21.70 | 21.95 | 21.70 | 21.86 | 0.09 | 0.41% | 2,843 |
| Jan 23, 2025 | 21.86 | 21.86 | 21.68 | 21.77 | -0.13 | -0.59% | 7,524 |
| Jan 22, 2025 | 22.04 | 22.04 | 21.76 | 21.90 | -0.04 | -0.18% | 8,052 |
| Jan 21, 2025 | 21.84 | 21.99 | 21.66 | 21.94 | 0.24 | 1.11% | 5,616 |
| Jan 17, 2025 | 21.86 | 21.86 | 21.70 | 21.70 | 0.00 | 0.00% | 2,849 |
| Jan 16, 2025 | 21.43 | 22.09 | 21.43 | 21.70 | 0.19 | 0.88% | 4,970 |
| Jan 15, 2025 | 21.43 | 21.51 | 21.42 | 21.51 | 0.33 | 1.56% | 5,554 |
| Jan 14, 2025 | 21.12 | 21.22 | 20.92 | 21.18 | 0.18 | 0.86% | 13,313 |
| Jan 13, 2025 | 21.36 | 21.36 | 21.00 | 21.00 | -0.33 | -1.55% | 17,024 |
| Jan 10, 2025 | 21.50 | 21.55 | 21.00 | 21.33 | -0.38 | -1.75% | 17,895 |
| Jan 8, 2025 | 21.80 | 21.90 | 21.62 | 21.71 | -0.15 | -0.69% | 10,222 |
| Jan 7, 2025 | 22.23 | 22.23 | 21.86 | 21.86 | -0.40 | -1.80% | 10,268 |
| Jan 6, 2025 | 22.36 | 22.56 | 22.22 | 22.26 | -0.18 | -0.80% | 4,430 |
| Jan 3, 2025 | 22.39 | 22.50 | 22.16 | 22.44 | 0.08 | 0.36% | 10,786 |
| Jan 2, 2025 | 22.18 | 22.45 | 22.10 | 22.36 | 0.21 | 0.95% | 24,170 |
| Dec 31, 2024 | 21.61 | 22.26 | 21.53 | 22.15 | 0.14 | 0.64% | 253,033 |
| Dec 30, 2024 | 21.60 | 22.01 | 21.32 | 22.01 | 0.41 | 1.90% | 38,079 |
| Dec 27, 2024 | 21.50 | 21.63 | 21.39 | 21.60 | 0.05 | 0.23% | 20,557 |
| Dec 26, 2024 | 21.26 | 21.78 | 21.26 | 21.55 | 0.06 | 0.28% | 15,846 |
| Dec 24, 2024 | 21.63 | 21.74 | 21.42 | 21.49 | -0.14 | -0.65% | 9,661 |
| Dec 23, 2024 | 21.86 | 21.86 | 21.63 | 21.63 | -0.09 | -0.41% | 6,578 |
| Dec 20, 2024 | 21.62 | 21.78 | 21.55 | 21.72 | 0.11 | 0.51% | 11,560 |
| Dec 19, 2024 | 21.73 | 21.88 | 21.47 | 21.61 | -0.17 | -0.78% | 18,175 |