5 DAY PERFORMANCE
-1.18%
1 MONTH PERFORMANCE
-5.07%
3 MONTH PERFORMANCE
-6.05%
6 MONTH PERFORMANCE
-13.43%
YEAR-TO-DATE PERFORMANCE
-9.53%
1 YEAR PERFORMANCE
-9.73%
Entergy Mississippi, Inc. 1M BD 66 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $20.15 | $20.06 (-0.45%) | $20.25 | $20.01 | 16,500 | $26.22 B |
| 04/10/2025 | $20.43 | $20.25 (-0.88%) | $20.43 | $20.17 | 27,528 | $25.76 B |
| 04/09/2025 | $20.16 | $20.54 (1.88%) | $20.55 | $20.05 | 14,120 | $25.83 B |
| 04/08/2025 | $20.50 | $20.30 (-0.98%) | $20.56 | $20.19 | 28,290 | $25.35 B |
| 04/07/2025 | $20.25 | $20.28 (0.15%) | $20.56 | $20.25 | 16,244 | $25.46 B |
| 04/04/2025 | $20.35 | $20.39 (0.2%) | $20.47 | $20.05 | 27,028 | $25.36 B |
| 04/03/2025 | $20.44 | $20.41 (-0.15%) | $20.51 | $20.35 | 21,323 | $27.29 B |
| 04/02/2025 | $20.51 | $20.56 (0.24%) | $20.62 | $20.50 | 9,366 | $27.79 B |
| 04/01/2025 | $20.68 | $20.55 (-0.63%) | $20.71 | $20.51 | 25,712 | $27.49 B |
| 03/31/2025 | $20.76 | $20.57 (-0.92%) | $20.76 | $20.52 | 80,277 | $27.43 B |
| 03/28/2025 | $21.12 | $21.04 (-0.38%) | $21.12 | $20.92 | 9,353 | $27.08 B |
| 03/27/2025 | $21.09 | $21.07 (-0.09%) | $21.09 | $20.92 | 8,394 | $26.96 B |
| 03/26/2025 | $21.23 | $21.09 (-0.66%) | $21.26 | $21.03 | 17,728 | $26.99 B |
| 03/25/2025 | $21.24 | $21.26 (0.09%) | $21.34 | $21.23 | 3,216 | $26.61 B |
| 03/24/2025 | $21.31 | $21.27 (-0.19%) | $21.53 | $21.22 | 9,008 | $26.96 B |
| 03/21/2025 | $21.32 | $21.31 (-0.05%) | $21.35 | $21.31 | 10,226 | $26.91 B |
| 03/20/2025 | $21.40 | $21.33 (-0.33%) | $21.40 | $21.33 | 3,608 | $27.16 B |
| 03/19/2025 | $21.35 | $21.39 (0.19%) | $21.39 | $21.34 | 5,180 | $27.16 B |
| 03/18/2025 | $21.47 | $21.38 (-0.42%) | $21.47 | $21.32 | 10,461 | $26.79 B |
| 03/17/2025 | $21.44 | $21.47 (0.14%) | $21.54 | $21.39 | 12,654 | $27.42 B |
| 03/14/2025 | $21.35 | $21.36 (0.05%) | $21.44 | $21.28 | 19,333 | $27.27 B |
| 03/13/2025 | $21.07 | $21.26 (0.9%) | $21.38 | $21.07 | 21,753 | $26.58 B |
| 03/12/2025 | $20.96 | $21.11 (0.72%) | $21.12 | $20.94 | 10,295 | $26.52 B |
| 03/11/2025 | $21.05 | $21.02 (-0.14%) | $21.10 | $20.87 | 11,734 | $26.43 B |
| 03/10/2025 | $21.04 | $21.04 (0%) | $21.20 | $20.96 | 12,201 | $25.82 B |
| 03/07/2025 | $21.30 | $21.11 (-0.89%) | $21.37 | $21.03 | 12,520 | $26.10 B |
| 03/06/2025 | $21.41 | $21.28 (-0.61%) | $21.41 | $21.26 | 14,016 | $26.05 B |
| 03/05/2025 | $21.43 | $21.44 (0.05%) | $21.46 | $21.29 | 7,371 | $27.16 B |
| 03/04/2025 | $21.37 | $21.39 (0.09%) | $21.42 | $21.29 | 5,595 | $27.30 B |
| 03/03/2025 | $21.52 | $21.53 (0.05%) | $21.61 | $21.47 | 5,238 | $28.20 B |
| 02/28/2025 | $21.51 | $21.47 (-0.19%) | $21.59 | $21.47 | 9,944 | $28.01 B |
| 02/27/2025 | $21.50 | $21.58 (0.37%) | $21.58 | $21.41 | 15,066 | $27.36 B |
| 02/26/2025 | $21.53 | $21.51 (-0.09%) | $21.53 | $21.47 | 3,465 | $27.64 B |
| 02/25/2025 | $21.43 | $21.53 (0.47%) | $21.56 | $21.35 | 10,724 | $27.41 B |
| 02/24/2025 | $21.28 | $21.33 (0.23%) | $21.42 | $21.26 | 15,725 | $27.37 B |
| 02/21/2025 | $21.28 | $21.29 (0.05%) | $21.32 | $21.26 | 2,646 | $27.30 B |
| 02/20/2025 | $21.35 | $21.27 (-0.37%) | $21.35 | $21.18 | 11,307 | $27.55 B |
| 02/19/2025 | $21.30 | $21.24 (-0.28%) | $21.30 | $21.15 | 8,784 | $28.02 B |
| 02/18/2025 | $21.36 | $21.25 (-0.51%) | $21.43 | $21.23 | 11,287 | $28.04 B |
| 02/14/2025 | $21.32 | $21.37 (0.23%) | $22.05 | $21.26 | 8,649 | $17.65 B |
| 02/13/2025 | $21.16 | $21.23 (0.33%) | $21.33 | $21.16 | 19,034 | $17.82 B |
| 02/12/2025 | $21.12 | $21.04 (-0.38%) | $21.12 | $20.87 | 16,014 | $17.72 B |
| 02/11/2025 | $21.20 | $21.24 (0.19%) | $21.36 | $21.20 | 9,096 | $17.55 B |
| 02/10/2025 | $21.21 | $21.29 (0.38%) | $21.41 | $21.19 | 16,589 | $17.51 B |
| 02/07/2025 | $21.43 | $21.16 (-1.26%) | $21.43 | $21.08 | 16,961 | $17.63 B |
| 02/06/2025 | $21.53 | $21.38 (-0.7%) | $21.53 | $21.32 | 12,651 | $17.72 B |
| 02/05/2025 | $21.35 | $21.48 (0.61%) | $21.54 | $21.35 | 5,503 | $17.66 B |
| 02/04/2025 | $21.24 | $21.25 (0.05%) | $21.31 | $21.18 | 7,958 | $17.48 B |
| 02/03/2025 | $21.23 | $21.24 (0.05%) | $21.45 | $21.19 | 6,201 | $17.56 B |
| 01/31/2025 | $21.57 | $21.23 (-1.58%) | $21.61 | $21.23 | 26,200 | $17.35 B |
| 01/30/2025 | $21.52 | $21.57 (0.23%) | $21.65 | $21.52 | 7,139 | $17.37 B |
| 01/29/2025 | $21.77 | $21.52 (-1.15%) | $21.78 | $21.35 | 38,783 | $16.96 B |
| 01/28/2025 | $22.04 | $21.76 (-1.27%) | $22.08 | $21.76 | 30,500 | $16.61 B |
| 01/27/2025 | $21.86 | $22.09 (1.05%) | $22.09 | $21.86 | 10,894 | $16.86 B |
| 01/24/2025 | $21.70 | $21.86 (0.74%) | $21.95 | $21.70 | 2,843 | $17.66 B |
| 01/23/2025 | $21.86 | $21.77 (-0.41%) | $21.86 | $21.68 | 7,524 | $17.53 B |
| 01/22/2025 | $22.04 | $21.90 (-0.64%) | $22.04 | $21.76 | 8,052 | $17.68 B |
| 01/21/2025 | $21.84 | $21.94 (0.46%) | $21.99 | $21.66 | 5,616 | $17.90 B |
| 01/17/2025 | $21.86 | $21.70 (-0.73%) | $21.86 | $21.70 | 2,849 | $17.55 B |
| 01/16/2025 | $21.43 | $21.70 (1.26%) | $22.09 | $21.43 | 4,970 | $17.40 B |
| 01/15/2025 | $21.43 | $21.51 (0.37%) | $21.51 | $21.42 | 5,554 | $16.90 B |
| 01/14/2025 | $21.12 | $21.18 (0.28%) | $21.22 | $20.92 | 13,313 | $16.60 B |
| 01/13/2025 | $21.36 | $21.00 (-1.69%) | $21.36 | $21.00 | 17,024 | $16.49 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
