NYSE - Nasdaq Real Time Price
USD
Entergy Mississippi, Inc. 1M BD 66 (EMP)
18.35
-0.11
(-0.57%)
As of 11:49:48 AM EST. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 10, 2026
18.30
18.35
18.30
18.32
18.32
9,386
Nov 9, 2026
18.21
18.45
18.21
18.45
18.45
16,700
Nov 6, 2026
18.22
18.36
18.17
18.19
18.19
16,800
Nov 5, 2026
18.32
18.47
18.11
18.18
18.18
20,600
Nov 4, 2026
18.15
18.48
18.15
18.41
18.41
22,000
Nov 3, 2026
18.12
18.24
18.09
18.14
18.14
11,900
Nov 2, 2026
18.09
18.26
18.09
18.11
18.11
27,500
Oct 30, 2026
18.28
18.28
18.12
18.16
18.16
31,500
Oct 29, 2026
18.08
18.15
18.00
18.10
18.10
12,500
Oct 28, 2026
18.06
18.19
17.96
17.99
17.99
15,900
Oct 27, 2026
18.25
18.25
18.06
18.06
18.06
12,800
Oct 26, 2026
18.17
18.34
18.15
18.16
18.16
12,300
Oct 23, 2026
18.22
18.34
18.17
18.24
18.24
8,100
Oct 22, 2026
18.26
18.67
18.16
18.24
18.24
8,600
Oct 21, 2026
18.17
18.39
18.16
18.19
18.19
11,200
Oct 20, 2026
18.32
18.45
18.16
18.21
18.21
12,200
Oct 19, 2026
18.22
18.61
18.15
18.22
18.22
17,800
Oct 16, 2026
18.52
18.66
18.17
18.21
18.21
28,900
Oct 15, 2026
18.41
18.57
18.41
18.52
18.52
17,200
Oct 14, 2026
18.30
18.40
18.21
18.30
18.30
7,700
Oct 13, 2026
18.38
18.39
18.18
18.39
18.39
14,900
Oct 12, 2026
18.54
18.57
18.22
18.31
18.31
7,000
Oct 9, 2026
18.45
18.63
18.40
18.51
18.51
7,700
Oct 8, 2026
18.39
18.50
18.31
18.40
18.40
15,200
Oct 7, 2026
18.67
18.67
18.26
18.38
18.38
13,500
Oct 6, 2026
18.71
18.79
18.59
18.69
18.69
7,600
Oct 5, 2026
18.54
18.74
18.44
18.71
18.71
9,400
Oct 2, 2026
18.74
18.96
18.68
18.68
18.68
18,600
Oct 1, 2026
18.61
19.04
18.48
18.72
18.72
24,600
Sep 30, 2026
0.306
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
18.80
19.03
18.52
18.58
18.58
82,100
Sep 29, 2026
19.09
19.09
18.97
19.01
18.70
14,300
Sep 28, 2026
19.13
19.48
18.95
19.02
18.71
16,100
Sep 25, 2026
19.21
19.24
19.02
19.08
18.77
11,100
Sep 24, 2026
19.33
19.58
19.06
19.13
18.82
9,400
Sep 23, 2026
19.52
19.94
19.35
19.35
19.04
20,700
Sep 22, 2026
19.80
19.96
19.52
19.67
19.35
20,800
Sep 21, 2026
19.93
19.93
19.80
19.80
19.48
6,900
Sep 18, 2026
19.96
20.05
19.80
19.80
19.48
11,800
Sep 17, 2026
20.06
20.06
19.94
19.98
19.66
8,400
Sep 16, 2026
19.96
20.04
19.88
19.92
19.60
6,600
Sep 15, 2026
19.92
19.92
19.77
19.81
19.49
6,800
Sep 14, 2026
19.87
19.87
19.78
19.80
19.48
7,300
Sep 11, 2026
19.93
19.96
19.80
19.86
19.54
3,000
Sep 10, 2026
19.90
19.90
19.76
19.80
19.48
11,400
Sep 9, 2026
19.90
19.99
19.90
19.91
19.59
6,300
Sep 8, 2026
19.99
20.09
19.86
19.99
19.67
7,600
Sep 4, 2026
20.10
20.10
19.87
19.91
19.59
4,700
Sep 3, 2026
19.95
20.14
19.95
20.02
19.70
7,900
Sep 2, 2026
20.04
20.04
19.91
19.98
19.66
8,600
Sep 1, 2026
20.00
20.01
19.90
19.90
19.58
8,400
Aug 31, 2026
20.01
20.07
19.88
20.00
19.68
33,100
Aug 28, 2026
20.00
20.08
19.98
20.01
19.69
13,200
Aug 27, 2026
20.03
20.03
19.92
20.00
19.68
4,600
Aug 26, 2026
19.92
20.08
19.91
19.91
19.59
8,300
Aug 25, 2026
19.97
19.97
19.80
19.92
19.60
8,700
Aug 24, 2026
19.77
20.10
19.77
19.85
19.53
5,500
Aug 21, 2026
19.81
19.97
19.77
19.79
19.47
3,700
Aug 20, 2026
19.77
19.80
19.73
19.80
19.48
5,000
Aug 19, 2026
19.76
19.83
19.69
19.80
19.48
4,600
Aug 18, 2026
19.75
19.80
19.75
19.75
19.43
16,700
Aug 17, 2026
19.80
19.82
19.75
19.75
19.43
3,700
Aug 14, 2026
19.76
19.85
19.76
19.81
19.49
3,400
Aug 13, 2026
19.90
19.90
19.78
19.82
19.50
6,600
Aug 12, 2026
19.61
19.91
19.61
19.78
19.46
28,800
Aug 11, 2026
19.80
19.86
19.78
19.80
19.48
4,900
Aug 10, 2026
19.90
19.96
19.80
19.80
19.48
11,800
Aug 7, 2026
19.95
20.06
19.82
19.85
19.53
26,000
Aug 6, 2026
20.01
20.04
19.95
19.96
19.64
6,300
Aug 5, 2026
20.13
20.13
19.97
19.97
19.65
4,500
Aug 4, 2026
20.08
20.08
20.03
20.05
19.73
9,100
Aug 3, 2026
20.00
20.13
20.00
20.06
19.74
6,900
Jul 31, 2026
20.00
20.11
20.00
20.00
19.68
31,900
Jul 30, 2026
20.09
20.09
20.00
20.04
19.72
10,800
Jul 29, 2026
20.03
20.10
19.98
20.04
19.72
16,200
Jul 28, 2026
19.95
20.04
19.95
20.02
19.70
18,700
Jul 27, 2026
19.94
19.99
19.94
19.97
19.65
7,900
Jul 24, 2026
19.91
19.97
19.91
19.96
19.64
2,600
Jul 23, 2026
20.05
20.05
19.93
19.95
19.63
33,200
Jul 22, 2026
20.13
20.14
20.05
20.05
19.73
8,000
Jul 21, 2026
20.15
20.15
20.08
20.10
19.78
12,100
Jul 20, 2026
20.14
20.14
20.08
20.10
19.78
5,200
Jul 17, 2026
20.08
20.14
20.08
20.10
19.78
4,100
Jul 16, 2026
20.17
20.17
20.10
20.10
19.78
2,500
Jul 15, 2026
20.08
20.15
20.07
20.15
19.83
7,900
Jul 14, 2026
20.07
20.10
20.06
20.09
19.77
9,900
Jul 13, 2026
20.13
20.13
20.06
20.08
19.76
5,700
Jul 10, 2026
20.12
20.12
20.08
20.10
19.78
19,500
Jul 9, 2026
20.13
20.13
20.09
20.09
19.77
15,500
Jul 8, 2026
20.08
20.13
20.03
20.09
19.77
37,500
Jul 7, 2026
20.08
20.13
20.07
20.08
19.76
14,300
Jul 6, 2026
20.08
20.16
20.06
20.16
19.84
9,900
Jul 2, 2026
20.08
20.15
20.04
20.12
19.80
14,400
Jul 1, 2026
19.97
20.15
19.89
20.08
19.76
40,400
Jun 30, 2026
0.306
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
19.96
20.06
19.93
19.97
19.65
178,500
Jun 29, 2026
20.25
20.37
20.20
20.28
19.65
19,900
Jun 26, 2026
20.30
20.30
20.17
20.23
19.60
28,500
Jun 25, 2026
20.40
20.40
20.24
20.24
19.61
15,900
Jun 24, 2026
20.48
20.54
20.35
20.35
19.72
16,400
Jun 23, 2026
20.50
20.50
20.38
20.39
19.76
15,500
Jun 22, 2026
20.57
20.66
20.51
20.51
19.88
13,400
Jun 18, 2026
20.77
20.80
20.70
20.73
20.09
4,500
Jun 17, 2026
20.68
20.78
20.68
20.68
20.04
3,000
Jun 16, 2026
20.74
20.74
20.61
20.68
20.04
15,100
Jun 15, 2026
20.68
20.68
20.63
20.67
20.03
1,400
Jun 12, 2026
20.58
20.68
20.57
20.58
19.94
9,800
Jun 11, 2026
20.55
20.63
20.55
20.63
19.99
14,300
Jun 10, 2026
20.55
20.58
20.55
20.55
19.91
5,200
Jun 9, 2026
20.61
20.65
20.55
20.55
19.91
2,700
Jun 8, 2026
20.62
20.80
20.60
20.62
19.98
8,400
Jun 5, 2026
20.73
20.73
20.59
20.70
20.06
9,200
Jun 4, 2026
20.75
20.75
20.60
20.75
20.11
2,900
Jun 3, 2026
20.67
20.75
20.60
20.68
20.04
9,200
Jun 2, 2026
20.80
20.80
20.70
20.75
20.11
7,300
Jun 1, 2026
20.75
20.78
20.70
20.78
20.14
7,500
May 29, 2026
20.94
20.94
20.75
20.75
20.11
26,600
May 28, 2026
20.81
20.94
20.81
20.94
20.29
7,200
May 27, 2026
20.79
20.85
20.76
20.81
20.17
4,100
May 26, 2026
20.65
20.83
20.62
20.78
20.14
11,400
May 22, 2026
20.63
20.70
20.63
20.70
20.06
8,200
May 21, 2026
20.77
20.77
20.55
20.56
19.92
16,100
May 20, 2026
20.71
20.71
20.63
20.68
20.04
8,500
May 19, 2026
20.73
20.73
20.60
20.63
19.99
7,300
May 18, 2026
20.72
20.93
20.72
20.75
20.11
27,100
May 15, 2026
20.90
21.00
20.66
20.67
20.03
32,600
May 14, 2026
21.12
21.12
21.02
21.02
20.37
5,500
May 13, 2026
21.02
21.09
21.02
21.06
20.41
6,300
May 12, 2026
21.11
21.11
20.98
21.05
20.40
12,300
May 11, 2026
21.03
21.09
21.01
21.06
20.41
4,700
May 8, 2026
21.05
21.10
20.99
21.10
20.45
6,500
May 7, 2026
21.05
21.06
20.97
21.05
20.40
7,800
May 6, 2026
20.95
21.00
20.93
20.97
20.32
7,600
May 5, 2026
20.91
21.02
20.91
20.92
20.27
6,200
May 4, 2026
21.07
21.07
20.96
20.99
20.34
8,200
May 1, 2026
21.11
21.11
20.97
21.05
20.40
14,100
Apr 30, 2026
21.06
21.06
20.86
21.00
20.35
19,500
Apr 29, 2026
21.00
21.08
20.94
21.01
20.36
9,200
Apr 28, 2026
21.08
21.14
20.99
21.05
20.40
10,000
Apr 27, 2026
21.14
21.14
21.11
21.12
20.47
3,100
Apr 24, 2026
21.13
21.14
20.95
21.14
20.49
5,900
Apr 23, 2026
21.02
21.12
20.96
21.11
20.46
7,100
Apr 22, 2026
20.98
21.01
20.89
21.00
20.35
11,100
Apr 21, 2026
20.99
20.99
20.87
20.93
20.28
11,100
Apr 20, 2026
21.00
21.00
20.86
20.91
20.26
3,800
Apr 17, 2026
20.94
20.98
20.92
20.93
20.28
11,000
Apr 16, 2026
20.94
20.94
20.82
20.85
20.20
8,800
Apr 15, 2026
20.84
20.94
20.83
20.90
20.25
9,600
Apr 14, 2026
20.86
20.92
20.80
20.88
20.23
11,500
Apr 13, 2026
20.75
20.78
20.68
20.76
20.12
7,700
Apr 10, 2026
20.69
20.83
20.69
20.81
20.17
12,400
Apr 9, 2026
20.72
20.72
20.67
20.67
20.03
12,000
Apr 8, 2026
20.72
20.78
20.66
20.68
20.04
11,800
Apr 7, 2026
20.52
20.71
20.51
20.66
20.02
50,900
Apr 6, 2026
20.64
20.64
20.40
20.56
19.92
13,600
Apr 2, 2026
20.30
20.61
20.30
20.61
19.97
52,000
Apr 1, 2026
20.39
20.39
20.28
20.36
19.73
17,700
Mar 31, 2026
0.306
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
20.30
20.52
20.27
20.35
19.72
251,600
Mar 30, 2026
20.74
20.80
20.57
20.65
19.71
30,700
Mar 27, 2026
20.68
20.74
20.65
20.67
19.73
11,000
Mar 26, 2026
20.80
20.91
20.61
20.72
19.78
26,700
Mar 25, 2026
20.67
20.83
20.61
20.82
19.88
15,800
Mar 24, 2026
20.61
20.78
20.58
20.65
19.71
33,100
Mar 23, 2026
20.56
20.63
20.46
20.61
19.68
12,500
Mar 20, 2026
20.51
20.59
20.33
20.39
19.47
13,100
Mar 19, 2026
20.65
20.66
20.54
20.64
19.70
8,800
Mar 18, 2026
20.75
20.75
20.57
20.63
19.70
6,500
Mar 17, 2026
20.72
20.79
20.64
20.75
19.81
13,000
Mar 16, 2026
20.55
20.70
20.55
20.66
19.72
16,600
Mar 13, 2026
20.70
20.74
20.50
20.56
19.63
14,100
Mar 12, 2026
20.76
20.86
20.62
20.64
19.70
15,700
Mar 11, 2026
20.86
20.91
20.79
20.79
19.85
12,600
Mar 10, 2026
20.90
20.98
20.86
20.95
20.00
15,400
Mar 9, 2026
20.97
20.97
20.80
20.87
19.92
23,400
Mar 6, 2026
20.99
20.99
20.89
20.95
20.00
15,300
Mar 5, 2026
20.88
21.03
20.88
20.99
20.04
14,100
Mar 4, 2026
20.92
21.06
20.92
21.00
20.05
5,800
Mar 3, 2026
21.04
21.04
20.93
20.99
20.04
9,000
Mar 2, 2026
20.84
21.04
20.84
21.04
20.09
36,300
Feb 27, 2026
20.99
21.06
20.82
20.85
19.91
99,100
Feb 26, 2026
21.18
21.18
21.04
21.07
20.12
8,000
Feb 25, 2026
21.21
21.21
21.09
21.13
20.17
9,500
Feb 24, 2026
21.15
21.20
21.10
21.14
20.18
15,100
Feb 23, 2026
21.15
21.15
21.05
21.10
20.14
11,600
Feb 20, 2026
21.09
21.15
21.03
21.15
20.19
6,000
Feb 19, 2026
21.00
21.14
21.00
21.10
20.14
2,900
Feb 18, 2026
21.01
21.19
21.01
21.05
20.10
26,800
Feb 17, 2026
20.92
21.02
20.90
21.00
20.05
16,900
Feb 13, 2026
20.92
20.97
20.80
20.87
19.92
7,200
Feb 12, 2026
20.95
20.95
20.80
20.83
19.89
5,600
Feb 11, 2026
20.72
20.90
20.72
20.90
19.95
10,000
Feb 10, 2026
20.86
20.86
20.70
20.83
19.89
10,100
Feb 9, 2026
20.78
20.79
20.67
20.77
19.83
22,500
Feb 6, 2026
20.67
20.79
20.67
20.76
19.82
3,900
Feb 5, 2026
20.67
20.78
20.64
20.67
19.73
13,500
Feb 4, 2026
20.86
20.86
20.70
20.73
19.79
6,200
Feb 3, 2026
20.93
20.93
20.73
20.76
19.82
13,800
Feb 2, 2026
20.83
20.93
20.83
20.90
19.95
6,300
Jan 30, 2026
20.81
20.91
20.81
20.90
19.95
9,300
Jan 29, 2026
20.96
20.96
20.80
20.84
19.90
9,700
Jan 28, 2026
20.99
20.99
20.88
20.91
19.96
4,800
