Entergy Mississippi LLC (EMP) Historical Stock Data
21.02 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EMP is down -0.36% a day on average. There have been 9 days where Entergy Mississippi LLC closed green and 21 days where EMP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 21.01 | 21.02 | ↑$0.01 (0.05%) | 21.01 | 21.06 | 22.53K |
| 2025-12-04 | 21.02 | 21.02 | ↑$0.00 (0.00%) | 20.92 | 21.04 | 15.48K |
| 2025-12-03 | 21.07 | 21.02 | ↓$0.05 (-0.24%) | 20.92 | 21.08 | 6.14K |
| 2025-12-02 | 21.01 | 21.01 | ↑$0.00 (0.00%) | 20.91 | 21.05 | 27.69K |
| 2025-12-01 | 21.10 | 21.03 | ↓$0.07 (-0.33%) | 21.03 | 21.13 | 7.69K |
| 2025-11-28 | 21.28 | 21.14 | ↓$0.14 (-0.66%) | 21.14 | 21.28 | 17.59K |
| 2025-11-26 | 21.15 | 21.21 | ↑$0.06 (0.28%) | 21.09 | 21.21 | 12.44K |
| 2025-11-25 | 21.08 | 21.11 | ↑$0.03 (0.14%) | 21.02 | 21.19 | 16.13K |
| 2025-11-24 | 20.97 | 21.07 | ↑$0.10 (0.48%) | 20.97 | 21.08 | 3.78K |
| 2025-11-21 | 21.02 | 21.00 | ↓$0.02 (-0.10%) | 20.93 | 21.03 | 9.73K |
| 2025-11-20 | 21.17 | 20.86 | ↓$0.31 (-1.46%) | 20.86 | 21.17 | 10.59K |
| 2025-11-19 | 21.08 | 20.99 | ↓$0.09 (-0.43%) | 20.97 | 21.08 | 15.41K |
| 2025-11-18 | 21.08 | 21.05 | ↓$0.03 (-0.14%) | 21.00 | 21.08 | 6.69K |
| 2025-11-17 | 21.30 | 21.08 | ↓$0.22 (-1.03%) | 21.08 | 21.31 | 8.03K |
| 2025-11-14 | 21.33 | 21.30 | ↓$0.03 (-0.14%) | 21.11 | 21.36 | 5.49K |
| 2025-11-13 | 21.49 | 21.33 | ↓$0.16 (-0.74%) | 21.25 | 21.49 | 12.93K |
| 2025-11-12 | 21.54 | 21.49 | ↓$0.05 (-0.23%) | 21.43 | 21.54 | 5.44K |
| 2025-11-11 | 21.54 | 21.49 | ↓$0.05 (-0.23%) | 21.42 | 21.54 | 4.87K |
| 2025-11-10 | 21.44 | 21.50 | ↑$0.06 (0.28%) | 21.31 | 21.50 | 9.87K |
| 2025-11-07 | 21.42 | 21.33 | ↓$0.09 (-0.42%) | 21.32 | 21.50 | 5.59K |
| 2025-11-06 | 21.52 | 21.40 | ↓$0.12 (-0.56%) | 21.31 | 21.52 | 3.84K |
| 2025-11-05 | 21.33 | 21.40 | ↑$0.07 (0.33%) | 21.26 | 21.40 | 4.70K |
| 2025-11-04 | 21.35 | 21.29 | ↓$0.06 (-0.28%) | 21.29 | 21.39 | 5.98K |
| 2025-11-03 | 21.60 | 21.35 | ↓$0.25 (-1.16%) | 21.35 | 21.60 | 7.32K |
| 2025-10-31 | 21.75 | 21.47 | ↓$0.28 (-1.29%) | 21.35 | 21.75 | 40.38K |
| 2025-10-30 | 22.00 | 21.61 | ↓$0.39 (-1.77%) | 21.61 | 22.00 | 13.67K |
| 2025-10-29 | 22.11 | 21.94 | ↓$0.17 (-0.77%) | 21.94 | 22.13 | 7.89K |
| 2025-10-28 | 22.14 | 22.07 | ↓$0.07 (-0.32%) | 21.99 | 22.14 | 9.97K |
| 2025-10-27 | 22.09 | 22.07 | ↓$0.02 (-0.09%) | 22.01 | 22.13 | 14.19K |
| 2025-10-24 | 21.95 | 21.96 | ↑$0.01 (0.05%) | 21.92 | 22.00 | 3.26K |
Create an account or log in to view more rows.
$EMP what time we going green?
$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