Dark

EMP
Entergy Mississippi, LLC First Mortgage Bonds, 4.90% Series due October 1, 2066
stock NYSE

At Close

Sep 30, 2026 3:48:33 PM EDT

18.58USD+0.027%(0.00)24,619

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 8:36:30 AM EDT

18.57USD-0.081%(+18.57)235

After-hours

Sep 30, 2026 4:10:30 PM EDT

18.58USD-0.027%(0.00)1

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	18.6100	19.0400	18.4801	18.720000	+0.753%	24,619	0.000%
2026-09-30	18.8000	19.0300	18.5200	18.580000	-2.262%	82,124	+0.753%
2026-09-29	19.0900	19.0900	18.9650	19.010000	-0.053%	14,343	-1.526%
2026-09-28	19.1300	19.4769	18.9505	19.020000	-0.288%	16,077	-1.577%
2026-09-25	19.2100	19.2401	19.0200	19.075000	-0.288%	11,108	-1.861%
2026-09-24	19.3300	19.5800	19.0600	19.130000	-1.111%	9,418	-2.143%
2026-09-23	19.5200	19.9400	19.3450	19.345000	-1.652%	20,741	-3.231%
2026-09-22	19.8000	19.9550	19.5200	19.670000	-0.657%	20,822	-4.830%
2026-09-21	19.9300	19.9300	19.8000	19.800000	0.000%	6,935	-5.455%
2026-09-18	19.9600	20.0500	19.8000	19.800000	-0.901%	11,775	-5.455%
2026-09-17	20.0600	20.0600	19.9400	19.980000	+0.301%	8,412	-6.306%
2026-09-16	19.9600	20.0400	19.8750	19.920000	+0.555%	6,595	-6.024%
2026-09-15	19.9200	19.9200	19.7700	19.810000	+0.051%	6,823	-5.502%
2026-09-14	19.8700	19.8700	19.7750	19.800000	-0.306%	7,323	-5.455%
2026-09-11	19.9300	19.9552	19.8000	19.860700	+0.307%	3,026	-5.744%
2026-09-10	19.9000	19.9000	19.7600	19.800000	-0.552%	11,400	-5.455%
2026-09-09	19.9000	19.9900	19.9000	19.910000	-0.400%	6,341	-5.977%
2026-09-08	19.9900	20.0900	19.8603	19.990000	+0.402%	7,611	-6.353%
2026-09-04	20.1016	20.1016	19.8700	19.910000	-0.549%	4,659	-5.977%
2026-09-03	19.9500	20.1400	19.9500	20.020000	+0.200%	7,898	-6.494%
2026-09-02	20.0400	20.0400	19.9100	19.980000	+0.402%	8,610	-6.306%
2026-09-01	20.0000	20.0050	19.9000	19.900000	-0.500%	8,452	-5.930%
2026-08-31	20.0100	20.0688	19.8800	20.000000	-0.050%	33,103	-6.400%
2026-08-28	20.0000	20.0790	19.9750	20.010000	+0.050%	13,235	-6.447%
2026-08-27	20.0300	20.0300	19.9214	20.000000	+0.452%	4,592	-6.400%
2026-08-26	19.9200	20.0750	19.9100	19.910000	-0.043%	8,341	-5.977%
2026-08-25	19.9700	19.9700	19.8000	19.918500	+0.326%	8,741	-6.017%
2026-08-24	19.7700	20.0982	19.7700	19.853700	+0.322%	5,483	-5.710%
2026-08-21	19.8063	19.9742	19.7700	19.790000	-0.051%	3,727	-5.407%
2026-08-20	19.7700	19.8000	19.7300	19.800000	0.000%	4,969	-5.455%
2026-08-19	19.7600	19.8300	19.6900	19.800000	+0.253%	4,575	-5.455%
2026-08-18	19.7500	19.8000	19.7500	19.750000	0.000%	16,718	-5.215%
2026-08-17	19.8000	19.8150	19.7500	19.750000	-0.303%	3,709	-5.215%
2026-08-14	19.7600	19.8500	19.7600	19.810000	-0.025%	3,440	-5.502%
2026-08-13	19.9000	19.9000	19.7801	19.815000	+0.177%	6,629	-5.526%
2026-08-12	19.6100	19.9147	19.6100	19.780000	-0.101%	28,831	-5.359%
2026-08-11	19.8000	19.8599	19.7800	19.800000	0.000%	4,934	-5.455%
2026-08-10	19.9000	19.9599	19.8000	19.800000	-0.234%	11,759	-5.455%
2026-08-07	19.9500	20.0600	19.8200	19.846500	-0.569%	25,993	-5.676%
2026-08-06	20.0100	20.0400	19.9500	19.960000	-0.050%	6,338	-6.212%
2026-08-05	20.1300	20.1300	19.9700	19.970000	-0.399%	4,485	-6.259%
2026-08-04	20.0800	20.0800	20.0300	20.050000	-0.052%	9,137	-6.633%
2026-08-03	20.0000	20.1300	20.0000	20.060400	+0.302%	6,926	-6.682%
2026-07-31	20.0000	20.1100	20.0000	20.000000	-0.200%	31,912	-6.400%
2026-07-30	20.0900	20.0900	20.0000	20.040000	0.000%	10,777	-6.587%
2026-07-29	20.0300	20.1000	19.9800	20.040000	+0.125%	16,208	-6.587%
2026-07-28	19.9500	20.0400	19.9500	20.015000	+0.250%	18,723	-6.470%
2026-07-27	19.9400	19.9899	19.9400	19.965000	+0.025%	7,944	-6.236%
2026-07-24	19.9100	19.9700	19.9100	19.960000	+0.050%	2,640	-6.212%
2026-07-23	20.0500	20.0500	19.9300	19.950000	-0.499%	33,212	-6.165%
2026-07-22	20.1300	20.1400	20.0501	20.050100	-0.248%	7,992	-6.634%
2026-07-21	20.1500	20.1500	20.0801	20.100000	0.000%	12,092	-6.866%
2026-07-20	20.1400	20.1400	20.0800	20.100000	0.000%	5,168	-6.866%
2026-07-17	20.0800	20.1400	20.0800	20.100000	+0.025%	4,140	-6.866%
2026-07-16	20.1700	20.1700	20.0950	20.095000	-0.273%	2,526	-6.842%
2026-07-15	20.0800	20.1500	20.0701	20.150000	+0.324%	7,949	-7.097%
2026-07-14	20.0700	20.1000	20.0600	20.085000	+0.050%	9,854	-6.796%
2026-07-13	20.1300	20.1300	20.0623	20.075000	-0.134%	5,738	-6.750%
2026-07-10	20.1200	20.1200	20.0800	20.102000	+0.060%	19,496	-6.875%
2026-07-09	20.1300	20.1300	20.0850	20.090000	0.000%	15,492	-6.819%
2026-07-08	20.0800	20.1290	20.0253	20.090000	+0.050%	37,546	-6.819%
2026-07-07	20.0800	20.1300	20.0701	20.080000	-0.397%	14,341	-6.773%
2026-07-06	20.0800	20.1600	20.0600	20.160000	+0.199%	9,893	-7.143%
2026-07-02	20.0800	20.1500	20.0401	20.120000	+0.199%	14,359	-6.958%
2026-07-01	19.9700	20.1500	19.8901	20.080000	+0.551%	40,356	-6.773%
2026-06-30	19.9600	20.0580	19.9300	19.970000	-1.529%	178,498	-6.259%
2026-06-29	20.2500	20.3700	20.2000	20.280000	+0.247%	19,919	-7.692%
2026-06-26	20.3000	20.3000	20.1700	20.230000	-0.049%	28,527	-7.464%
2026-06-25	20.4000	20.4000	20.2400	20.240000	-0.541%	15,854	-7.510%
2026-06-24	20.4800	20.5400	20.3500	20.350000	-0.196%	16,378	-8.010%
2026-06-23	20.5000	20.5000	20.3800	20.390000	-0.585%	15,547	-8.190%
2026-06-22	20.5701	20.6643	20.5100	20.510000	-1.037%	13,397	-8.727%
2026-06-18	20.7700	20.8000	20.7000	20.725000	+0.218%	4,527	-9.674%
2026-06-17	20.6800	20.7800	20.6800	20.680000	+0.024%	2,990	-9.478%
2026-06-16	20.7400	20.7400	20.6100	20.675000	+0.025%	15,056	-9.456%
2026-06-15	20.6800	20.6800	20.6300	20.669900	+0.436%	1,439	-9.434%
2026-06-12	20.5800	20.6800	20.5700	20.580100	-0.242%	9,828	-9.038%
2026-06-11	20.5500	20.6300	20.5500	20.630000	+0.389%	14,266	-9.258%
2026-06-10	20.5500	20.5800	20.5500	20.550000	0.000%	5,220	-8.905%
2026-06-09	20.6100	20.6500	20.5500	20.550000	-0.315%	2,669	-8.905%
2026-06-08	20.6200	20.7951	20.6000	20.615000	-0.411%	8,449	-9.192%
2026-06-05	20.7300	20.7300	20.5901	20.700000	-0.241%	9,192	-9.565%
2026-06-04	20.7500	20.7500	20.6000	20.750000	+0.338%	2,871	-9.783%
2026-06-03	20.6700	20.7500	20.6000	20.680000	-0.337%	9,190	-9.478%
2026-06-02	20.8000	20.8000	20.7000	20.750000	-0.144%	7,292	-9.783%
2026-06-01	20.7500	20.7800	20.7000	20.780000	+0.145%	7,527	-9.913%
2026-05-29	20.9400	20.9400	20.7500	20.750000	-0.907%	26,606	-9.783%
2026-05-28	20.8100	20.9400	20.8100	20.940000	+0.649%	7,221	-10.602%
2026-05-27	20.7900	20.8500	20.7601	20.805000	+0.120%	4,138	-10.022%
2026-05-26	20.6500	20.8300	20.6200	20.780000	+0.386%	11,362	-9.913%
2026-05-22	20.6301	20.7000	20.6301	20.700000	+0.681%	8,187	-9.565%
2026-05-21	20.7700	20.7700	20.5500	20.560000	-0.580%	16,113	-8.949%
2026-05-20	20.7100	20.7100	20.6300	20.680000	+0.242%	8,495	-9.478%
2026-05-19	20.7300	20.7300	20.6000	20.630000	-0.579%	7,299	-9.258%
2026-05-18	20.7200	20.9300	20.7200	20.750100	+0.388%	27,116	-9.784%
2026-05-15	20.9000	21.0000	20.6600	20.670000	-1.665%	32,585	-9.434%
2026-05-14	21.1200	21.1200	21.0200	21.020000	-0.166%	5,546	-10.942%
2026-05-13	21.0200	21.0900	21.0200	21.055000	+0.024%	6,344	-11.090%
2026-05-12	21.1100	21.1100	20.9800	21.050000	-0.024%	12,293	-11.069%
2026-05-11	21.0300	21.0900	21.0145	21.055000	-0.213%	4,697	-11.090%
2026-05-08	21.0500	21.1000	20.9900	21.100000	+0.238%	6,458	-11.280%
2026-05-07	21.0500	21.0632	20.9700	21.050000	+0.381%	7,822	-11.069%
2026-05-06	20.9500	21.0000	20.9300	20.970000	+0.239%	7,605	-10.730%
2026-05-05	20.9100	21.0190	20.9100	20.920000	-0.333%	6,166	-10.516%
2026-05-04	21.0700	21.0700	20.9600	20.990000	-0.285%	8,231	-10.815%
2026-05-01	21.1100	21.1100	20.9700	21.050000	+0.238%	14,145	-11.069%
2026-04-30	21.0600	21.0600	20.8600	21.000000	-0.048%	19,479	-10.857%
2026-04-29	21.0000	21.0800	20.9400	21.010000	-0.190%	9,242	-10.900%
2026-04-28	21.0800	21.1399	20.9900	21.050000	-0.308%	9,960	-11.069%
2026-04-27	21.1400	21.1400	21.1050	21.115000	-0.118%	3,079	-11.343%
2026-04-24	21.1300	21.1400	20.9501	21.140000	+0.142%	5,871	-11.447%
2026-04-23	21.0200	21.1200	20.9550	21.110000	+0.524%	7,068	-11.322%
2026-04-22	20.9800	21.0075	20.8850	21.000000	+0.334%	11,094	-10.857%
2026-04-21	20.9900	20.9900	20.8700	20.930000	+0.120%	11,139	-10.559%
2026-04-20	21.0000	21.0000	20.8600	20.905000	-0.120%	3,799	-10.452%
2026-04-17	20.9400	20.9839	20.9200	20.930100	+0.384%	10,960	-10.559%
2026-04-16	20.9400	20.9400	20.8201	20.850000	-0.239%	8,778	-10.216%
2026-04-15	20.8400	20.9400	20.8300	20.900000	+0.096%	9,621	-10.431%
2026-04-14	20.8600	20.9200	20.8000	20.880000	+0.578%	11,461	-10.345%
2026-04-13	20.7500	20.7800	20.6800	20.760000	-0.240%	7,662	-9.827%
2026-04-10	20.6900	20.8300	20.6900	20.810000	+0.671%	12,404	-10.043%
2026-04-09	20.7200	20.7200	20.6700	20.671200	-0.043%	12,011	-9.439%
2026-04-08	20.7200	20.7800	20.6600	20.680000	+0.097%	11,754	-9.478%
2026-04-07	20.5200	20.7100	20.5100	20.660000	+0.465%	50,882	-9.390%
2026-04-06	20.6400	20.6400	20.4001	20.564300	-0.222%	13,572	-8.968%
2026-04-02	20.3000	20.6100	20.3000	20.610000	+1.228%	51,994	-9.170%
2026-04-01	20.3900	20.3900	20.2800	20.360000	+0.049%	17,688	-8.055%
2026-03-31	20.3000	20.5200	20.2700	20.350000	-1.453%	251,608	-8.010%
2026-03-30	20.7400	20.8000	20.5700	20.650000	-0.097%	30,670	-9.346%
2026-03-27	20.6800	20.7400	20.6500	20.670000	-0.241%	10,955	-9.434%
2026-03-26	20.8000	20.9100	20.6127	20.720000	-0.480%	26,664	-9.653%
2026-03-25	20.6700	20.8250	20.6114	20.820000	+0.823%	15,840	-10.086%
2026-03-24	20.6100	20.7800	20.5800	20.650000	+0.194%	33,102	-9.346%
2026-03-23	20.5600	20.6300	20.4601	20.610000	+1.079%	12,518	-9.170%
2026-03-20	20.5100	20.5900	20.3300	20.390000	-1.211%	13,054	-8.190%
2026-03-19	20.6500	20.6600	20.5400	20.640000	+0.048%	8,832	-9.302%
2026-03-18	20.7500	20.7500	20.5700	20.630000	-0.578%	6,524	-9.258%
2026-03-17	20.7200	20.7900	20.6350	20.750000	+0.436%	12,960	-9.783%
2026-03-16	20.5500	20.6999	20.5500	20.660000	+0.486%	16,633	-9.390%
2026-03-13	20.7000	20.7399	20.5000	20.560000	-0.369%	14,131	-8.949%
2026-03-12	20.7600	20.8600	20.6200	20.636100	-0.740%	15,732	-9.285%
2026-03-11	20.8600	20.9100	20.7900	20.790000	-0.764%	12,570	-9.957%
2026-03-10	20.9000	20.9800	20.8600	20.950000	+0.383%	15,367	-10.644%
2026-03-09	20.9700	20.9700	20.8000	20.870000	-0.382%	23,370	-10.302%
2026-03-06	20.9900	20.9900	20.8900	20.950000	-0.191%	15,310	-10.644%
2026-03-05	20.8800	21.0300	20.8800	20.990000	-0.048%	14,122	-10.815%
2026-03-04	20.9200	21.0600	20.9200	21.000000	+0.048%	5,786	-10.857%
2026-03-03	21.0400	21.0400	20.9300	20.990000	-0.238%	9,012	-10.815%
2026-03-02	20.8400	21.0433	20.8400	21.040000	+0.911%	36,326	-11.027%
2026-02-27	20.9900	21.0600	20.8200	20.850000	-1.044%	99,113	-10.216%
2026-02-26	21.1800	21.1800	21.0400	21.070000	-0.260%	7,999	-11.153%
2026-02-25	21.2100	21.2100	21.0900	21.125000	-0.076%	9,488	-11.385%
2026-02-24	21.1500	21.2000	21.1000	21.141100	+0.195%	15,107	-11.452%
2026-02-23	21.1500	21.1500	21.0500	21.100000	-0.236%	11,646	-11.280%
2026-02-20	21.0900	21.1500	21.0250	21.150000	+0.237%	5,953	-11.489%
2026-02-19	21.0000	21.1400	21.0000	21.100000	+0.238%	2,935	-11.280%
2026-02-18	21.0100	21.1900	21.0100	21.050000	+0.238%	26,830	-11.069%
2026-02-17	20.9200	21.0200	20.9000	21.000000	+0.623%	16,908	-10.857%
2026-02-13	20.9200	20.9700	20.8000	20.870000	+0.192%	7,159	-10.302%
2026-02-12	20.9500	20.9500	20.8000	20.830000	-0.335%	5,644	-10.130%
2026-02-11	20.7200	20.9000	20.7200	20.900000	+0.336%	10,031	-10.431%
2026-02-10	20.8600	20.8600	20.7000	20.830000	+0.289%	10,080	-10.130%
2026-02-09	20.7800	20.7900	20.6700	20.770000	+0.072%	22,475	-9.870%
2026-02-06	20.6700	20.7865	20.6700	20.755000	+0.411%	3,917	-9.805%
2026-02-05	20.6700	20.7750	20.6400	20.670000	-0.276%	13,554	-9.434%
2026-02-04	20.8600	20.8600	20.7000	20.727200	-0.158%	6,181	-9.684%
2026-02-03	20.9300	20.9300	20.7300	20.760000	-0.691%	13,762	-9.827%
2026-02-02	20.8300	20.9300	20.8300	20.904382	+0.021%	6,289	-10.449%
2026-01-30	20.8100	20.9100	20.8100	20.900000	+0.288%	9,285	-10.431%
2026-01-29	20.9600	20.9600	20.8000	20.840000	-0.335%	9,684	-10.173%
2026-01-28	20.9900	20.9900	20.8800	20.910000	-0.286%	8,657	-10.473%
2026-01-27	21.0100	21.0100	20.9300	20.970000	0.000%	11,286	-10.730%
2026-01-26	21.0000	21.0200	20.9400	20.970000	+0.143%	5,381	-10.730%
2026-01-23	20.9800	20.9800	20.8850	20.940000	-0.048%	11,274	-10.602%
2026-01-22	20.9200	20.9600	20.8000	20.950000	+0.480%	15,670	-10.644%
2026-01-21	20.7500	20.8500	20.7500	20.850000	+0.523%	7,688	-10.216%
2026-01-20	20.7900	20.8300	20.7200	20.741600	-0.900%	28,376	-9.747%
2026-01-16	20.8500	20.9622	20.8500	20.930000	+0.144%	29,504	-10.559%
2026-01-15	20.8500	21.0226	20.8500	20.900000	+0.192%	53,008	-10.431%
2026-01-14	20.8200	20.8800	20.7300	20.860000	-0.096%	10,714	-10.259%
2026-01-13	20.8500	20.9000	20.7900	20.880000	+0.385%	7,526	-10.345%
2026-01-12	20.7000	20.8000	20.7000	20.800000	+0.241%	18,739	-10.000%
2026-01-09	20.7500	20.7899	20.7133	20.750000	+0.290%	12,459	-9.783%
2026-01-08	20.7400	20.7899	20.6900	20.690000	-0.193%	18,467	-9.522%
2026-01-07	20.7700	20.7700	20.6800	20.730000	+0.169%	11,635	-9.696%
2026-01-06	20.7300	20.7300	20.6300	20.695000	-0.169%	48,091	-9.543%
2026-01-05	20.7400	20.8400	20.6000	20.730000	+0.290%	40,219	-9.696%
2026-01-02	20.5800	20.7100	20.5800	20.670000	+0.633%	15,434	-9.434%
2025-12-31	20.4800	20.5500	20.4100	20.540000	-1.675%	275,068	-8.861%
2025-12-30	20.9200	21.0113	20.6600	20.890000	-0.191%	98,818	-10.388%
2025-12-29	21.0400	21.0400	20.9200	20.930000	-0.381%	16,522	-10.559%
2025-12-26	20.9800	21.0993	20.9800	21.010000	+0.048%	6,479	-10.900%
2025-12-24	21.0200	21.1539	21.0000	21.000000	-0.095%	5,843	-10.857%
2025-12-23	21.0900	21.1200	21.0200	21.020000	-0.709%	14,111	-10.942%
2025-12-22	21.2000	21.2400	21.1200	21.170000	+0.142%	15,894	-11.573%
2025-12-19	21.1500	21.2099	21.1000	21.140000	0.000%	14,079	-11.447%
2025-12-18	21.1200	21.2099	21.1200	21.140000	+0.047%	18,511	-11.447%
2025-12-17	21.1100	21.1500	21.1100	21.130000	-0.095%	15,041	-11.406%
2025-12-16	21.1000	21.1900	21.1000	21.150000	-0.047%	13,384	-11.489%
2025-12-15	21.1000	21.2400	21.1000	21.160000	+0.284%	10,309	-11.531%
2025-12-12	21.1200	21.2500	21.0600	21.100000	-0.706%	20,502	-11.280%
2025-12-11	21.2000	21.2780	21.0800	21.250000	+0.520%	16,316	-11.906%
2025-12-10	21.0800	21.1400	20.9800	21.140000	+0.571%	20,052	-11.447%
2025-12-09	20.9500	21.1200	20.9500	21.020000	+0.143%	24,371	-10.942%
2025-12-08	20.9600	21.0500	20.9100	20.990000	-0.143%	27,404	-10.815%
2025-12-05	21.0100	21.0600	21.0100	21.020000	0.000%	34,697	-10.942%
2025-12-04	21.0200	21.0350	20.9244	21.020000	0.000%	25,216	-10.942%
2025-12-03	21.0700	21.0800	20.9200	21.020000	+0.048%	6,139	-10.942%
2025-12-02	21.0100	21.0500	20.9100	21.010000	-0.095%	27,687	-10.900%
2025-12-01	21.1000	21.1300	21.0300	21.030000	-0.520%	8,743	-10.984%
2025-11-28	21.2800	21.2800	21.1400	21.140000	-0.330%	51,162	-11.447%
2025-11-26	21.1500	21.2101	21.0900	21.210000	+0.474%	16,661	-11.740%
2025-11-25	21.0800	21.1899	21.0200	21.110000	+0.190%	16,132	-11.322%
2025-11-24	20.9700	21.0800	20.9700	21.070000	+0.333%	3,778	-11.153%
2025-11-21	21.0200	21.0325	20.9100	21.000000	+0.671%	10,211	-10.857%
2025-11-20	21.1700	21.1700	20.8600	20.860000	-0.619%	10,594	-10.259%
2025-11-19	21.0800	21.0800	20.9673	20.990000	-0.285%	15,413	-10.815%
2025-11-18	21.0800	21.0800	21.0000	21.050000	-0.142%	6,697	-11.069%
2025-11-17	21.3000	21.3200	21.0200	21.080000	-1.033%	8,081	-11.195%
2025-11-14	21.3300	21.3800	21.0800	21.300000	-0.141%	5,796	-12.113%
2025-11-13	21.4900	21.4900	21.2520	21.330000	-0.745%	12,928	-12.236%
2025-11-12	21.5400	21.5400	21.4300	21.490000	0.000%	5,435	-12.890%
2025-11-11	21.5400	21.5400	21.4200	21.490000	-0.047%	4,869	-12.890%
2025-11-10	21.4400	21.5100	21.3100	21.500000	+0.797%	9,951	-12.930%
2025-11-07	21.4200	21.5000	21.3200	21.330000	-0.327%	5,632	-12.236%
2025-11-06	21.5200	21.5200	21.3100	21.400000	0.000%	3,842	-12.523%
2025-11-05	21.3300	21.4000	21.2600	21.400000	+0.516%	4,887	-12.523%
2025-11-04	21.3500	21.3850	21.2850	21.290200	-0.280%	5,979	-12.072%
2025-11-03	21.6000	21.6000	21.3500	21.350000	-0.559%	7,317	-12.319%
2025-10-31	21.7500	21.7500	21.3500	21.470000	-0.648%	40,384	-12.809%
2025-10-30	22.0000	22.0000	21.6100	21.610000	-1.504%	13,665	-13.373%
2025-10-29	22.1100	22.1251	21.9100	21.940000	-0.589%	7,892	-14.676%
2025-10-28	22.1400	22.1400	21.9900	22.070000	0.000%	9,974	-15.179%
2025-10-27	22.0900	22.1334	22.0000	22.070000	+0.501%	14,190	-15.179%
2025-10-24	21.9500	22.0000	21.9200	21.960000	0.000%	3,263	-14.754%
2025-10-23	21.9500	22.0188	21.9000	21.960000	+0.274%	6,974	-14.754%
2025-10-22	21.9400	21.9400	21.9000	21.900000	-0.273%	8,057	-14.521%
2025-10-21	21.7500	22.0300	21.7500	21.960000	+1.432%	15,409	-14.754%
2025-10-20	21.6900	21.6906	21.6000	21.650000	+0.417%	4,005	-13.533%
2025-10-17	21.6900	21.6900	21.5500	21.560000	-0.278%	5,725	-13.173%
2025-10-16	21.7000	21.7000	21.6200	21.620000	+0.139%	5,994	-13.414%
2025-10-15	21.6300	21.6500	21.5500	21.590000	+0.349%	2,220	-13.293%
2025-10-14	21.6500	21.6500	21.3900	21.515000	-0.209%	6,790	-12.991%
2025-10-13	21.5600	21.6100	21.5101	21.560000	+0.560%	5,766	-13.173%
2025-10-10	21.6800	21.7000	21.4400	21.440000	-1.062%	7,927	-12.687%
2025-10-09	21.9300	21.9300	21.6501	21.670100	-0.687%	4,970	-13.614%
2025-10-08	21.9500	21.9500	21.7943	21.820000	-0.365%	6,793	-14.207%
2025-10-07	21.9200	21.9200	21.7800	21.900000	+0.137%	5,904	-14.521%
2025-10-06	21.9200	21.9200	21.7901	21.870000	-0.091%	3,791	-14.403%
2025-10-03	21.9300	21.9300	21.8400	21.890000	+0.046%	4,739	-14.481%
2025-10-02	21.9900	21.9900	21.8301	21.880000	+0.046%	10,871	-14.442%
2025-10-01	21.5400	21.8756	21.5100	21.870000	+1.203%	11,885	-14.403%
2025-09-30	21.7300	21.9500	21.5000	21.610000	-2.173%	36,889	-13.373%
2025-09-29	22.2300	22.2635	22.0400	22.090000	-0.630%	10,217	-15.256%
2025-09-26	22.3400	22.3400	22.1924	22.230000	-0.180%	9,299	-15.789%
2025-09-25	22.4400	22.4400	22.2300	22.270000	-0.758%	12,244	-15.941%
2025-09-24	22.4200	22.4500	22.2700	22.440000	+0.268%	9,332	-16.578%
2025-09-23	22.4200	22.4995	22.2800	22.380000	-0.445%	13,624	-16.354%
2025-09-22	22.4400	22.4999	22.3360	22.480000	+0.134%	14,754	-16.726%
2025-09-19	22.4400	22.4500	22.3200	22.450000	+0.000%	5,882	-16.615%
2025-09-18	22.4100	22.4500	22.3400	22.449900	+0.089%	24,290	-16.614%
2025-09-17	22.4000	22.5000	22.3300	22.430000	+0.538%	19,313	-16.540%
2025-09-16	22.3800	22.4600	22.3100	22.310000	-0.712%	23,698	-16.091%
2025-09-15	22.4800	22.4852	22.3678	22.470000	+0.399%	6,286	-16.689%
2025-09-12	22.2400	22.4200	22.2400	22.380800	+0.183%	7,664	-16.357%
2025-09-11	22.0800	22.3500	22.0800	22.340000	+1.223%	11,669	-16.204%
2025-09-10	21.9700	22.0900	21.9600	22.070000	+0.544%	7,832	-15.179%
2025-09-09	22.0000	22.0200	21.9000	21.950500	-0.270%	16,828	-14.717%
2025-09-08	21.8400	22.0100	21.8100	22.010000	+0.778%	23,330	-14.948%
2025-09-05	21.4400	21.8400	21.3510	21.840000	+2.535%	17,219	-14.286%
2025-09-04	21.3000	21.3775	21.1600	21.300000	+0.188%	13,135	-12.113%
2025-09-03	21.1200	21.2600	21.0800	21.260000	+0.758%	7,245	-11.947%
2025-09-02	21.0500	21.4375	21.0100	21.100000	+0.047%	20,619	-11.280%
2025-08-29	21.4600	21.5202	21.0500	21.090000	-2.089%	54,511	-11.238%
2025-08-28	21.5900	21.6199	21.4700	21.540000	+0.070%	4,798	-13.092%
2025-08-27	21.5200	21.5300	21.4600	21.525000	+0.023%	4,200	-13.031%
2025-08-26	21.6200	21.6400	21.5200	21.520000	-0.829%	6,291	-13.011%
2025-08-25	21.7500	21.8000	21.6300	21.700000	-0.046%	9,885	-13.733%
2025-08-22	21.6300	21.7305	21.6300	21.710000	+0.725%	8,793	-13.772%
2025-08-21	21.6200	21.6200	21.5450	21.553764	-0.214%	3,843	-13.147%
2025-08-20	21.6200	21.6200	21.5400	21.600000	-0.051%	15,124	-13.333%
2025-08-19	21.4500	21.6200	21.4500	21.611000	+0.516%	6,956	-13.377%
2025-08-18	21.5800	21.5800	21.4300	21.500000	-0.417%	15,661	-12.930%
2025-08-15	21.7100	21.7100	21.5500	21.590000	-0.185%	8,080	-13.293%
2025-08-14	21.6600	21.6900	21.5701	21.630000	-0.277%	7,184	-13.454%
2025-08-13	21.5800	21.6900	21.5800	21.690000	+0.743%	8,163	-13.693%
2025-08-12	21.4600	21.5900	21.4600	21.530000	+0.233%	4,463	-13.052%
2025-08-11	21.5100	21.5899	21.4700	21.480000	+0.187%	10,648	-12.849%
2025-08-08	21.4300	21.5000	21.4000	21.440000	-0.325%	6,951	-12.687%
2025-08-07	21.6200	21.6200	21.4092	21.510000	+0.047%	4,878	-12.971%
2025-08-06	21.5800	21.6350	21.5000	21.500000	-0.463%	5,227	-12.930%
2025-08-05	21.3300	21.6600	21.3300	21.600000	+1.171%	14,900	-13.333%
2025-08-04	21.4200	21.4623	21.2600	21.350000	+0.282%	8,499	-12.319%
2025-08-01	21.3800	21.4200	21.0600	21.290000	-0.607%	7,352	-12.071%
2025-07-31	21.0900	21.4200	20.6600	21.420000	+2.268%	55,465	-12.605%
2025-07-30	20.9000	21.0350	20.6900	20.945000	+0.311%	11,195	-10.623%
2025-07-29	20.7900	20.9000	20.7200	20.880000	+0.870%	6,835	-10.345%
2025-07-28	20.7200	20.7200	20.5472	20.700000	-0.160%	8,861	-9.565%
2025-07-25	20.5500	20.7600	20.5150	20.733100	+0.842%	11,583	-9.710%
2025-07-24	20.4300	20.5800	20.4250	20.560000	+0.342%	10,698	-8.949%
2025-07-23	20.5400	20.5800	20.3900	20.490000	-0.049%	17,586	-8.638%
2025-07-22	20.5100	20.5400	20.3500	20.500000	+0.294%	10,045	-8.683%
2025-07-21	20.5500	20.6003	20.4400	20.440000	-0.147%	8,401	-8.415%
2025-07-18	20.5500	20.7200	20.3950	20.470000	0.000%	13,589	-8.549%
2025-07-17	20.3000	20.4700	20.2500	20.470000	+1.136%	13,558	-8.549%
2025-07-16	20.3000	20.4981	20.1241	20.240000	-0.345%	18,356	-7.510%
2025-07-15	20.5800	20.5800	20.2700	20.310000	-1.264%	14,607	-7.829%
2025-07-14	20.7800	20.7800	20.5100	20.570000	-0.772%	13,313	-8.994%
2025-07-11	20.8200	20.9100	20.6200	20.730000	-0.480%	6,343	-9.696%
2025-07-10	20.6100	20.8500	20.6100	20.830000	+0.872%	6,189	-10.130%
2025-07-09	20.6000	20.6500	20.5767	20.650000	+0.438%	6,445	-9.346%
2025-07-08	20.4500	20.6106	20.4500	20.560000	+0.146%	8,755	-8.949%
2025-07-07	20.6400	20.6988	20.4807	20.530000	-0.340%	15,879	-8.816%
2025-07-03	20.4400	20.6000	20.4400	20.600000	+0.586%	6,538	-9.126%
2025-07-02	20.3000	20.5128	20.2250	20.480000	+0.837%	22,595	-8.594%
2025-07-01	20.1000	20.3200	20.0600	20.310000	+1.246%	21,744	-7.829%
2025-06-30	20.3300	20.4600	19.9600	20.060000	-2.669%	92,106	-6.680%
2025-06-27	20.6700	20.7800	20.6100	20.610000	-0.048%	9,183	-9.170%
2025-06-26	20.6800	20.7400	20.5600	20.620000	+0.097%	6,808	-9.214%
2025-06-25	20.6000	20.6700	20.5100	20.600000	-0.384%	9,278	-9.126%
2025-06-24	20.5300	20.7700	20.4674	20.679500	+1.023%	8,046	-9.476%
2025-06-23	20.3900	20.4931	20.3800	20.470000	+0.294%	9,657	-8.549%
2025-06-20	20.4700	20.5300	20.3700	20.410000	-0.196%	10,929	-8.280%
2025-06-18	20.3300	20.4700	20.3300	20.450000	+0.501%	11,517	-8.460%
2025-06-17	20.3400	20.3782	20.3000	20.348100	+0.167%	10,639	-8.001%
2025-06-16	20.4100	20.4100	20.2800	20.314200	-0.127%	6,872	-7.848%
2025-06-13	20.3600	20.6373	20.3300	20.340000	-0.392%	6,659	-7.965%
2025-06-12	20.6400	20.6400	20.3700	20.420000	-0.439%	10,345	-8.325%
2025-06-11	20.7600	20.7600	20.4800	20.510000	-0.774%	9,552	-8.727%
2025-06-10	20.6200	20.6731	20.6200	20.670000	+0.242%	3,403	-9.434%
2025-06-09	20.6500	20.7000	20.6200	20.620000	-0.194%	7,279	-9.214%
2025-06-06	20.7200	20.8000	20.6300	20.660000	-0.386%	6,546	-9.390%
2025-06-05	20.7600	20.8200	20.7400	20.740000	-0.133%	5,948	-9.740%
2025-06-04	20.7450	20.8400	20.7400	20.767600	+0.109%	15,127	-9.860%
2025-06-03	20.5600	20.7500	20.5400	20.745000	+1.376%	22,405	-9.761%
2025-06-02	20.3700	20.5900	20.3700	20.463401	+0.805%	26,265	-8.520%
2025-05-30	20.4500	20.5900	20.3000	20.300000	-0.490%	34,339	-7.783%
2025-05-29	20.3300	20.5000	20.3300	20.400000	+0.394%	13,480	-8.235%
2025-05-28	20.3200	20.3400	20.2500	20.320000	-0.098%	30,545	-7.874%
2025-05-27	20.2100	20.4096	20.2100	20.340000	+1.043%	16,675	-7.965%
2025-05-23	20.1700	20.2066	20.1000	20.130000	-0.230%	5,986	-7.004%
2025-05-22	20.2500	20.3000	20.1764	20.176400	-0.117%	13,093	-7.218%
2025-05-21	20.5100	20.5450	20.2000	20.200000	-1.559%	12,077	-7.327%
2025-05-20	20.5600	20.6400	20.5165	20.520000	-0.243%	11,311	-8.772%
2025-05-19	20.4800	20.5999	20.4800	20.570000	0.000%	9,725	-8.994%
2025-05-16	20.7000	20.7000	20.5500	20.570000	-0.146%	6,107	-8.994%
2025-05-15	20.4700	20.6899	20.4000	20.600000	+0.635%	18,544	-9.126%
2025-05-14	20.5500	20.5700	20.4200	20.470000	-0.292%	21,040	-8.549%
2025-05-13	20.5200	20.5900	20.4900	20.530000	-0.243%	13,347	-8.816%
2025-05-12	20.7000	20.7737	20.5650	20.580000	-0.339%	21,874	-9.038%
2025-05-09	20.6600	20.7000	20.6200	20.650000	-0.386%	7,637	-9.346%
2025-05-08	20.8300	20.8400	20.6845	20.730000	-0.096%	7,712	-9.696%
2025-05-07	20.6200	20.7500	20.6000	20.750000	+0.533%	9,119	-9.783%
2025-05-06	20.4800	20.6600	20.3600	20.640000	+0.683%	14,686	-9.302%
2025-05-05	20.5800	20.7024	20.4500	20.500000	-0.389%	18,093	-8.683%
2025-05-02	20.4900	20.7000	20.4900	20.580000	+0.195%	11,843	-9.038%
2025-05-01	20.6100	20.6398	20.4600	20.540000	+0.146%	41,442	-8.861%
2025-04-30	20.6200	20.6435	20.4600	20.510000	-0.822%	18,208	-8.727%
2025-04-29	20.4624	20.6999	20.4624	20.680000	+0.633%	26,286	-9.478%
2025-04-28	20.4800	20.5500	20.4800	20.550000	+0.293%	14,980	-8.905%
2025-04-25	20.5000	20.5499	20.4101	20.490000	-0.146%	12,639	-8.638%
2025-04-24	20.4500	20.5500	20.4400	20.520000	+0.441%	16,991	-8.772%
2025-04-23	20.4600	20.5400	20.3700	20.430000	+1.089%	5,671	-8.370%
2025-04-22	20.2500	20.2900	20.1100	20.210000	+0.447%	6,658	-7.373%
2025-04-21	20.1400	20.2200	20.0644	20.120000	-0.642%	6,983	-6.958%
2025-04-17	20.2000	20.3347	20.2000	20.250000	-0.049%	16,413	-7.556%
2025-04-16	20.2600	20.3700	20.1985	20.260000	0.000%	5,979	-7.601%
2025-04-15	20.1600	20.3900	20.1600	20.260000	+0.198%	9,827	-7.601%
2025-04-14	20.1700	20.3300	20.1700	20.220000	+0.798%	6,250	-7.418%
2025-04-11	20.1500	20.2500	20.0100	20.060000	-0.938%	16,500	-6.680%

.dark-mode .lFYCWv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lFYCWv{ color: #333333; background-color: white; border: 2px solid #333333; }EMPEntergy Mississippi, LLC First Mortgage Bonds, 4.90% Series due October 1, 2066stock NYSE

EMP
Entergy Mississippi, LLC First Mortgage Bonds, 4.90% Series due October 1, 2066
stock NYSE