Entergy Mississippi Inc. ... (EMP)
NYSE: EMP
· Real-Time Price · USD
21.63
-0.06 (-0.28%)
At close: Aug 14, 2025, 3:45 PM
21.63
0.00%
After-hours: Aug 14, 2025, 05:05 PM EDT
EMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 21.66 | 21.69 | 21.57 | 21.63 | n/a | -0.28% | 7,183 |
| Aug 13, 2025 | 21.58 | 21.69 | 21.58 | 21.69 | 21.69 | 0.74% | 8,163 |
| Aug 12, 2025 | 21.46 | 21.59 | 21.46 | 21.53 | 21.53 | 0.23% | 4,463 |
| Aug 11, 2025 | 21.51 | 21.59 | 21.47 | 21.48 | 21.48 | 0.19% | 10,648 |
| Aug 8, 2025 | 21.43 | 21.50 | 21.40 | 21.44 | 21.44 | -0.33% | 6,951 |
| Aug 7, 2025 | 21.62 | 21.62 | 21.41 | 21.51 | 21.51 | 0.05% | 4,878 |
| Aug 6, 2025 | 21.58 | 21.64 | 21.50 | 21.50 | 21.50 | -0.46% | 5,227 |
| Aug 5, 2025 | 21.33 | 21.66 | 21.33 | 21.60 | 21.60 | 1.17% | 14,900 |
| Aug 4, 2025 | 21.42 | 21.46 | 21.26 | 21.35 | 21.35 | 0.28% | 8,499 |
| Aug 1, 2025 | 21.38 | 21.42 | 21.06 | 21.29 | 21.29 | -0.61% | 7,352 |
| Jul 31, 2025 | 21.09 | 21.42 | 20.66 | 21.42 | 21.42 | 2.24% | 55,465 |
| Jul 30, 2025 | 20.90 | 21.04 | 20.69 | 20.95 | 20.95 | 0.34% | 11,195 |
| Jul 29, 2025 | 20.79 | 20.90 | 20.72 | 20.88 | 20.88 | 0.87% | 6,835 |
| Jul 28, 2025 | 20.72 | 20.72 | 20.55 | 20.70 | 20.70 | -0.14% | 8,861 |
| Jul 25, 2025 | 20.55 | 20.76 | 20.52 | 20.73 | 20.73 | 0.83% | 11,583 |
| Jul 24, 2025 | 20.43 | 20.58 | 20.43 | 20.56 | 20.56 | 0.34% | 10,698 |
| Jul 23, 2025 | 20.54 | 20.58 | 20.39 | 20.49 | 20.49 | -0.05% | 17,586 |
| Jul 22, 2025 | 20.51 | 20.54 | 20.35 | 20.50 | 20.50 | 0.29% | 10,045 |
| Jul 21, 2025 | 20.55 | 20.60 | 20.44 | 20.44 | 20.44 | -0.15% | 8,401 |
| Jul 18, 2025 | 20.55 | 20.72 | 20.40 | 20.47 | 20.47 | 0.00% | 13,589 |