Entergy Mississippi LLC (EMP) Historical Stock Data
20.30 ↓0.10 (-0.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EMP is down -0.03% a day on average. There have been 13 days where Entergy Mississippi LLC closed green and 17 days where EMP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 20.45 | 20.30 | ↓$0.15 (-0.73%) | 20.30 | 20.59 | 34.34K |
| 2025-05-29 | 20.33 | 20.40 | ↑$0.07 (0.34%) | 20.33 | 20.50 | 13.48K |
| 2025-05-28 | 20.32 | 20.32 | ↑$0.00 (0.00%) | 20.25 | 20.32 | 30.55K |
| 2025-05-27 | 20.21 | 20.34 | ↑$0.13 (0.64%) | 20.21 | 20.41 | 16.68K |
| 2025-05-23 | 20.17 | 20.13 | ↓$0.04 (-0.20%) | 20.10 | 20.21 | 5.99K |
| 2025-05-22 | 20.25 | 20.18 | ↓$0.07 (-0.36%) | 20.18 | 20.30 | 13.09K |
| 2025-05-21 | 20.51 | 20.20 | ↓$0.31 (-1.51%) | 20.20 | 20.55 | 12.08K |
| 2025-05-20 | 20.56 | 20.52 | ↓$0.04 (-0.19%) | 20.52 | 20.64 | 11.31K |
| 2025-05-19 | 20.48 | 20.57 | ↑$0.09 (0.44%) | 20.48 | 20.60 | 9.72K |
| 2025-05-16 | 20.70 | 20.57 | ↓$0.13 (-0.63%) | 20.55 | 20.70 | 6.11K |
| 2025-05-15 | 20.47 | 20.60 | ↑$0.13 (0.64%) | 20.47 | 20.69 | 18.54K |
| 2025-05-14 | 20.55 | 20.47 | ↓$0.08 (-0.39%) | 20.46 | 20.57 | 21.04K |
| 2025-05-13 | 20.52 | 20.53 | ↑$0.01 (0.05%) | 20.50 | 20.59 | 13.35K |
| 2025-05-12 | 20.70 | 20.58 | ↓$0.12 (-0.58%) | 20.57 | 20.77 | 21.87K |
| 2025-05-09 | 20.66 | 20.65 | ↓$0.01 (-0.05%) | 20.63 | 20.69 | 7.64K |
| 2025-05-08 | 20.83 | 20.73 | ↓$0.10 (-0.48%) | 20.68 | 20.84 | 7.71K |
| 2025-05-07 | 20.62 | 20.75 | ↑$0.13 (0.63%) | 20.60 | 20.75 | 9.12K |
| 2025-05-06 | 20.48 | 20.64 | ↑$0.16 (0.78%) | 20.36 | 20.66 | 14.69K |
| 2025-05-05 | 20.58 | 20.50 | ↓$0.08 (-0.39%) | 20.45 | 20.70 | 18.09K |
| 2025-05-02 | 20.49 | 20.58 | ↑$0.09 (0.44%) | 20.49 | 20.70 | 11.84K |
| 2025-05-01 | 20.61 | 20.54 | ↓$0.07 (-0.34%) | 20.46 | 20.64 | 41.44K |
| 2025-04-30 | 20.62 | 20.51 | ↓$0.11 (-0.53%) | 20.48 | 20.64 | 18.21K |
| 2025-04-29 | 20.46 | 20.68 | ↑$0.22 (1.06%) | 20.46 | 20.70 | 26.29K |
| 2025-04-28 | 20.48 | 20.55 | ↑$0.07 (0.34%) | 20.48 | 20.55 | 14.98K |
| 2025-04-25 | 20.50 | 20.49 | ↓$0.01 (-0.05%) | 20.46 | 20.55 | 12.64K |
| 2025-04-24 | 20.45 | 20.52 | ↑$0.07 (0.34%) | 20.44 | 20.54 | 16.99K |
| 2025-04-23 | 20.46 | 20.43 | ↓$0.03 (-0.15%) | 20.37 | 20.54 | 5.67K |
| 2025-04-22 | 20.25 | 20.21 | ↓$0.04 (-0.20%) | 20.17 | 20.26 | 6.66K |
| 2025-04-21 | 20.14 | 20.12 | ↓$0.02 (-0.10%) | 20.06 | 20.22 | 6.98K |
| 2025-04-17 | 20.20 | 20.25 | ↑$0.05 (0.25%) | 20.20 | 20.33 | 16.41K |
Create an account or log in to view more rows.
$EMP This was indeed a beautiful day.
$EMP Burn burn burn
$EMP tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$EMP Price target here?
$EMP not yet time to short
$EMP Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$EMP love this stock!!!!
$EMP wtf is that dump
$EMP just fucking go already jeesh
$EMP overvalued