-
5 DAY PERFORMANCE
-3.26% -
1 MONTH PERFORMANCE
-6.19% -
3 MONTH PERFORMANCE
-3.38% -
6 MONTH PERFORMANCE
-1.17% -
YEAR-TO-DATE PERFORMANCE
-0.77% -
1 YEAR PERFORMANCE
+0.83%
Entergy Mississippi, Inc. 1M BD 66 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $22.07 | $22.00 (-0.32%) | $22.16 | $21.85 | 6,362 | $31.47 B |
| 11/13/2024 | $22.18 | $22.04 (-0.63%) | $22.20 | $22.03 | 17,906 | $31.59 B |
| 11/12/2024 | $22.46 | $22.10 (-1.6%) | $22.52 | $22.10 | 11,610 | $31.94 B |
| 11/11/2024 | $22.73 | $22.50 (-1.01%) | $22.73 | $22.48 | 12,754 | $32.18 B |
| 11/08/2024 | $22.60 | $22.73 (0.58%) | $22.77 | $22.60 | 7,819 | $31.88 B |
| 11/07/2024 | $22.41 | $22.54 (0.58%) | $22.59 | $22.41 | 9,844 | $31.24 B |
| 11/06/2024 | $22.58 | $22.47 (-0.49%) | $22.58 | $22.40 | 10,155 | $31.26 B |
| 11/05/2024 | $22.57 | $22.78 (0.93%) | $22.78 | $22.57 | 14,267 | $31.24 B |
| 11/04/2024 | $22.51 | $22.66 (0.67%) | $22.70 | $22.45 | 4,980 | $30.48 B |
| 11/01/2024 | $22.74 | $22.47 (-1.19%) | $22.74 | $22.46 | 9,060 | $30.99 B |
| 10/31/2024 | $22.70 | $22.71 (0.04%) | $22.78 | $22.52 | 19,437 | $33.12 B |
| 10/30/2024 | $22.90 | $22.76 (-0.61%) | $22.91 | $22.72 | 11,119 | $28.76 B |
| 10/29/2024 | $22.74 | $22.78 (0.18%) | $22.78 | $22.50 | 10,137 | $28.71 B |
| 10/28/2024 | $22.85 | $22.84 (-0.04%) | $22.91 | $22.66 | 8,463 | $29.17 B |
| 10/25/2024 | $22.96 | $22.85 (-0.48%) | $23.07 | $22.71 | 16,104 | $28.97 B |
| 10/24/2024 | $22.93 | $22.89 (-0.17%) | $22.99 | $22.89 | 9,824 | $29.42 B |
| 10/23/2024 | $23.03 | $22.90 (-0.56%) | $23.17 | $22.74 | 10,554 | $29.31 B |
| 10/22/2024 | $23.11 | $23.17 (0.26%) | $23.17 | $22.96 | 7,710 | $28.89 B |
| 10/21/2024 | $23.44 | $23.10 (-1.45%) | $23.44 | $23.09 | 7,545 | $28.90 B |
| 10/18/2024 | $23.56 | $23.48 (-0.34%) | $23.56 | $23.44 | 4,817 | $28.95 B |
| 10/17/2024 | $23.38 | $23.47 (0.38%) | $23.55 | $23.38 | 9,194 | $28.81 B |
| 10/16/2024 | $23.56 | $23.56 (0%) | $23.61 | $23.51 | 26,671 | $28.75 B |
| 10/15/2024 | $23.33 | $23.44 (0.47%) | $23.53 | $23.33 | 16,073 | $28.54 B |
| 10/14/2024 | $23.14 | $23.26 (0.52%) | $23.26 | $23.08 | 14,628 | $28.23 B |
| 10/11/2024 | $23.08 | $23.15 (0.3%) | $23.15 | $23.05 | 8,773 | $27.96 B |
| 10/10/2024 | $23.05 | $23.05 (0%) | $23.08 | $22.98 | 5,727 | $27.62 B |
| 10/09/2024 | $23.20 | $23.14 (-0.26%) | $23.20 | $23.13 | 13,470 | $27.83 B |
| 10/08/2024 | $22.95 | $23.15 (0.87%) | $23.15 | $22.95 | 8,598 | $27.94 B |
| 10/07/2024 | $23.09 | $22.97 (-0.52%) | $23.09 | $22.90 | 6,798 | $28.01 B |
| 10/04/2024 | $23.21 | $23.14 (-0.3%) | $23.21 | $23.11 | 6,253 | $28.36 B |
| 10/03/2024 | $23.14 | $23.22 (0.35%) | $23.29 | $23.13 | 9,371 | $28.46 B |
| 10/02/2024 | $23.00 | $23.15 (0.65%) | $23.16 | $22.99 | 23,487 | $28.41 B |
| 10/01/2024 | $22.87 | $23.04 (0.74%) | $23.06 | $22.86 | 58,394 | $28.45 B |
| 09/30/2024 | $23.07 | $22.77 (-1.3%) | $23.07 | $22.66 | 304,731 | $28.17 B |
| 09/27/2024 | $23.31 | $23.26 (-0.21%) | $23.45 | $23.17 | 58,183 | $28.06 B |
| 09/26/2024 | $23.25 | $23.32 (0.3%) | $23.35 | $23.22 | 24,514 | $27.73 B |
| 09/25/2024 | $23.40 | $23.21 (-0.81%) | $23.41 | $23.21 | 28,235 | $27.77 B |
| 09/24/2024 | $23.38 | $23.27 (-0.47%) | $23.42 | $23.20 | 24,006 | $27.83 B |
| 09/23/2024 | $23.32 | $23.30 (-0.09%) | $23.47 | $23.26 | 19,375 | $27.83 B |
| 09/20/2024 | $23.38 | $23.38 (0%) | $23.39 | $23.31 | 12,082 | $27.66 B |
| 09/19/2024 | $23.28 | $23.36 (0.34%) | $23.48 | $23.28 | 24,229 | $27.33 B |
| 09/18/2024 | $23.27 | $23.24 (-0.13%) | $23.30 | $23.17 | 17,025 | $27.52 B |
| 09/17/2024 | $23.43 | $23.22 (-0.9%) | $23.43 | $23.12 | 14,800 | $27.62 B |
| 09/16/2024 | $23.15 | $23.21 (0.26%) | $23.23 | $23.08 | 16,367 | $27.49 B |
| 09/13/2024 | $23.08 | $23.10 (0.09%) | $23.14 | $23.00 | 20,777 | $27.20 B |
| 09/12/2024 | $23.08 | $23.04 (-0.17%) | $23.16 | $22.99 | 14,838 | $26.44 B |
| 09/11/2024 | $22.88 | $22.97 (0.39%) | $23.13 | $22.88 | 17,342 | $26.16 B |
| 09/10/2024 | $22.81 | $22.97 (0.7%) | $23.15 | $22.81 | 30,604 | $26.03 B |
| 09/09/2024 | $22.72 | $22.89 (0.75%) | $22.96 | $22.72 | 12,736 | $26.15 B |
| 09/06/2024 | $22.88 | $22.69 (-0.83%) | $22.91 | $22.65 | 11,374 | $26.09 B |
| 09/05/2024 | $22.74 | $22.78 (0.18%) | $23.09 | $22.74 | 15,140 | $26.18 B |
| 09/04/2024 | $23.15 | $22.71 (-1.9%) | $23.15 | $22.56 | 46,243 | $26.22 B |
| 09/03/2024 | $23.06 | $23.00 (-0.26%) | $23.06 | $23.00 | 3,241 | $26.15 B |
| 08/30/2024 | $23.21 | $23.06 (-0.65%) | $23.39 | $23.06 | 9,622 | $25.83 B |
| 08/29/2024 | $23.24 | $23.21 (-0.13%) | $23.42 | $23.21 | 6,722 | $25.65 B |
| 08/28/2024 | $23.16 | $23.20 (0.17%) | $23.20 | $23.16 | 1,315 | $25.53 B |
| 08/27/2024 | $23.09 | $23.16 (0.3%) | $23.32 | $23.08 | 12,393 | $25.48 B |
| 08/26/2024 | $23.20 | $23.08 (-0.52%) | $23.20 | $23.03 | 9,374 | $25.57 B |
| 08/23/2024 | $23.15 | $23.14 (-0.04%) | $23.24 | $22.99 | 13,953 | $25.42 B |
| 08/22/2024 | $23.22 | $22.98 (-1.03%) | $23.22 | $22.98 | 4,715 | $25.42 B |
| 08/21/2024 | $22.97 | $23.18 (0.91%) | $23.18 | $22.97 | 6,610 | $25.44 B |
| 08/20/2024 | $22.93 | $23.07 (0.61%) | $23.08 | $22.92 | 16,210 | $25.44 B |
| 08/19/2024 | $22.91 | $23.00 (0.39%) | $23.09 | $22.91 | 7,030 | $25.34 B |
| 08/16/2024 | $22.78 | $22.91 (0.57%) | $22.96 | $22.76 | 10,949 | $25.17 B |
| 08/15/2024 | $22.70 | $22.76 (0.26%) | $22.76 | $22.65 | 1,428 | $25.06 B |