Entergy Mississippi Inc. ... (EMP)

AI Score

Unlock

20.04

-0.21 (-1.04%)

At close: Apr 11, 2025, 3:59 PM

20.06

0.10%

After-hours: Apr 11, 2025, 04:00 PM EDT

Entergy Mississippi 1M BD 66 Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 10, 2025	20.43	20.43	20.43	20.43	20.17	20.17	20.25	20.25	-1.41%	27,528
Apr 9, 2025	20.16	20.16	20.55	20.55	20.05	20.05	20.54	20.54	1.18%	14,120
Apr 8, 2025	20.50	20.50	20.56	20.56	20.19	20.19	20.30	20.30	0.10%	28,290
Apr 7, 2025	20.25	20.25	20.56	20.56	20.25	20.25	20.28	20.28	-0.54%	16,244
Apr 4, 2025	20.35	20.35	20.47	20.47	20.05	20.05	20.39	20.39	-0.10%	27,028
Apr 3, 2025	20.44	20.44	20.51	20.51	20.35	20.35	20.41	20.41	-0.73%	21,323
Apr 2, 2025	20.51	20.51	20.62	20.62	20.50	20.50	20.56	20.56	0.05%	9,366
Apr 1, 2025	20.68	20.68	20.71	20.71	20.51	20.51	20.55	20.55	-0.10%	25,712
Mar 31, 2025	20.76	20.76	20.76	20.76	20.52	20.52	20.57	20.57	-2.23%	80,277
Mar 28, 2025	21.12	20.81	21.12	20.81	20.92	20.61	21.04	20.73	-0.14%	9,353
Mar 27, 2025	21.09	20.78	21.09	20.78	20.92	20.61	21.07	20.76	-0.09%	8,394
Mar 26, 2025	21.23	20.92	21.26	20.95	21.03	20.72	21.09	20.78	-0.80%	17,728
Mar 25, 2025	21.24	20.93	21.34	21.03	21.23	20.92	21.26	20.95	-0.05%	3,216
Mar 24, 2025	21.31	21.00	21.53	21.22	21.22	20.91	21.27	20.96	-0.19%	9,008
Mar 21, 2025	21.32	21.01	21.35	21.04	21.31	21.00	21.31	21.00	-0.09%	10,226
Mar 20, 2025	21.40	21.09	21.40	21.09	21.33	21.02	21.33	21.02	-0.28%	3,608
Mar 19, 2025	21.35	21.04	21.39	21.08	21.34	21.03	21.39	21.08	0.05%	5,180
Mar 18, 2025	21.47	21.16	21.47	21.16	21.32	21.01	21.38	21.07	-0.42%	10,461
Mar 17, 2025	21.44	21.13	21.54	21.23	21.39	21.08	21.47	21.16	0.51%	12,654
Mar 14, 2025	21.35	21.04	21.44	21.13	21.28	20.97	21.36	21.05	0.47%	19,333
Mar 13, 2025	21.07	20.76	21.38	21.07	21.07	20.76	21.26	20.95	0.71%	21,753
Mar 12, 2025	20.96	20.65	21.12	20.81	20.94	20.63	21.11	20.80	0.43%	10,295
Mar 11, 2025	21.05	20.74	21.10	20.79	20.87	20.56	21.02	20.71	-0.10%	11,734
Mar 10, 2025	21.04	20.73	21.20	20.89	20.96	20.65	21.04	20.73	-0.33%	12,201
Mar 7, 2025	21.30	20.99	21.37	21.06	21.03	20.72	21.11	20.80	-0.80%	12,520
Mar 6, 2025	21.41	21.10	21.41	21.10	21.26	20.95	21.28	20.97	-0.75%	14,016
Mar 5, 2025	21.43	21.12	21.46	21.15	21.29	20.98	21.44	21.13	0.23%	7,371
Mar 4, 2025	21.37	21.06	21.42	21.11	21.29	20.98	21.39	21.08	-0.65%	5,595
Mar 3, 2025	21.52	21.21	21.61	21.30	21.47	21.16	21.53	21.22	0.28%	5,238
Feb 28, 2025	21.51	21.20	21.59	21.28	21.47	21.16	21.47	21.16	-0.51%	9,944
Feb 27, 2025	21.50	21.19	21.58	21.27	21.41	21.10	21.58	21.27	0.33%	15,066
Feb 26, 2025	21.53	21.22	21.53	21.22	21.47	21.16	21.51	21.20	-0.09%	3,465
Feb 25, 2025	21.43	21.12	21.56	21.25	21.35	21.04	21.53	21.22	0.94%	10,724
Feb 24, 2025	21.28	20.97	21.42	21.11	21.26	20.95	21.33	21.02	0.19%	15,725
Feb 21, 2025	21.28	20.97	21.32	21.01	21.26	20.95	21.29	20.98	0.09%	2,646
Feb 20, 2025	21.35	21.04	21.35	21.04	21.18	20.87	21.27	20.96	0.14%	11,307
Feb 19, 2025	21.30	20.99	21.30	20.99	21.15	20.84	21.24	20.93	-0.05%	8,784
Feb 18, 2025	21.36	21.05	21.43	21.12	21.23	20.92	21.25	20.94	-0.56%	11,287
Feb 14, 2025	21.32	21.01	22.05	21.73	21.26	20.95	21.37	21.06	0.66%	8,649
Feb 13, 2025	21.16	20.85	21.33	21.02	21.16	20.85	21.23	20.92	0.90%	19,034
Feb 12, 2025	21.12	20.81	21.12	20.81	20.87	20.56	21.04	20.73	-0.94%	16,014
Feb 11, 2025	21.20	20.89	21.36	21.05	21.20	20.89	21.24	20.93	-0.23%	9,096
Feb 10, 2025	21.21	20.90	21.41	21.10	21.19	20.88	21.29	20.98	0.61%	16,589
Feb 7, 2025	21.43	21.12	21.43	21.12	21.08	20.77	21.16	20.85	-1.03%	16,961
Feb 6, 2025	21.53	21.22	21.53	21.22	21.32	21.01	21.38	21.07	-0.47%	12,651
Feb 5, 2025	21.35	21.04	21.54	21.23	21.35	21.04	21.48	21.17	1.08%	5,503
Feb 4, 2025	21.24	20.93	21.31	21.00	21.18	20.87	21.25	20.94	0.05%	7,958
Feb 3, 2025	21.23	20.92	21.45	21.14	21.19	20.88	21.24	20.93	0.05%	6,201
Jan 31, 2025	21.57	21.26	21.61	21.29	21.23	20.92	21.23	20.92	-1.58%	26,200
Jan 30, 2025	21.52	21.21	21.65	21.34	21.52	21.21	21.57	21.26	0.23%	7,139