-
5 DAY PERFORMANCE
-2.24% -
1 MONTH PERFORMANCE
-1.60% -
3 MONTH PERFORMANCE
+2.72% -
6 MONTH PERFORMANCE
-2.16% -
YEAR-TO-DATE PERFORMANCE
+2.39% -
1 YEAR PERFORMANCE
+1.16%
Entergy Mississippi, Inc. 1M BD 66 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $23.07 | $22.72 (-1.52%) | $23.07 | $22.66 | 304,730 | $28.11 B |
| 09/27/2024 | $23.31 | $23.26 (-0.21%) | $23.45 | $23.17 | 58,183 | $28.01 B |
| 09/26/2024 | $23.25 | $23.32 (0.3%) | $23.35 | $23.22 | 24,514 | $27.68 B |
| 09/25/2024 | $23.40 | $23.21 (-0.81%) | $23.41 | $23.21 | 28,235 | $27.71 B |
| 09/24/2024 | $23.38 | $23.27 (-0.47%) | $23.42 | $23.20 | 24,006 | $27.78 B |
| 09/23/2024 | $23.32 | $23.30 (-0.09%) | $23.47 | $23.26 | 19,375 | $27.78 B |
| 09/20/2024 | $23.38 | $23.38 (0%) | $23.39 | $23.31 | 12,082 | $27.61 B |
| 09/19/2024 | $23.28 | $23.36 (0.34%) | $23.48 | $23.28 | 24,229 | $27.27 B |
| 09/18/2024 | $23.27 | $23.24 (-0.13%) | $23.30 | $23.17 | 17,025 | $27.47 B |
| 09/17/2024 | $23.43 | $23.22 (-0.9%) | $23.43 | $23.12 | 14,800 | $27.57 B |
| 09/16/2024 | $23.15 | $23.21 (0.26%) | $23.23 | $23.08 | 16,367 | $27.44 B |
| 09/13/2024 | $23.08 | $23.10 (0.09%) | $23.14 | $23.00 | 20,777 | $27.15 B |
| 09/12/2024 | $23.08 | $23.04 (-0.17%) | $23.16 | $22.99 | 14,838 | $26.39 B |
| 09/11/2024 | $22.88 | $22.97 (0.39%) | $23.13 | $22.88 | 17,342 | $26.11 B |
| 09/10/2024 | $22.81 | $22.97 (0.7%) | $23.15 | $22.81 | 30,604 | $25.98 B |
| 09/09/2024 | $22.72 | $22.89 (0.75%) | $22.96 | $22.72 | 12,736 | $26.10 B |
| 09/06/2024 | $22.88 | $22.69 (-0.83%) | $22.91 | $22.65 | 11,374 | $26.04 B |
| 09/05/2024 | $22.74 | $22.78 (0.18%) | $23.09 | $22.74 | 15,140 | $26.13 B |
| 09/04/2024 | $23.15 | $22.71 (-1.9%) | $23.15 | $22.56 | 46,243 | $26.17 B |
| 09/03/2024 | $23.06 | $23.00 (-0.26%) | $23.06 | $23.00 | 3,241 | $26.10 B |
| 08/30/2024 | $23.21 | $23.06 (-0.65%) | $23.39 | $23.06 | 9,622 | $25.78 B |
| 08/29/2024 | $23.24 | $23.21 (-0.13%) | $23.42 | $23.21 | 6,722 | $25.60 B |
| 08/28/2024 | $23.16 | $23.20 (0.17%) | $23.20 | $23.16 | 1,315 | $25.48 B |
| 08/27/2024 | $23.09 | $23.16 (0.3%) | $23.32 | $23.08 | 12,393 | $25.44 B |
| 08/26/2024 | $23.20 | $23.08 (-0.52%) | $23.20 | $23.03 | 9,374 | $25.53 B |
| 08/23/2024 | $23.15 | $23.14 (-0.04%) | $23.24 | $22.99 | 13,953 | $25.38 B |
| 08/22/2024 | $23.22 | $22.98 (-1.03%) | $23.22 | $22.98 | 4,715 | $25.38 B |
| 08/21/2024 | $22.97 | $23.18 (0.91%) | $23.18 | $22.97 | 6,610 | $25.39 B |
| 08/20/2024 | $22.93 | $23.07 (0.61%) | $23.08 | $22.92 | 16,210 | $25.39 B |
| 08/19/2024 | $22.91 | $23.00 (0.39%) | $23.09 | $22.91 | 7,030 | $25.29 B |
| 08/16/2024 | $22.78 | $22.91 (0.57%) | $22.96 | $22.76 | 10,949 | $25.12 B |
| 08/15/2024 | $22.70 | $22.76 (0.26%) | $22.76 | $22.65 | 1,428 | $25.01 B |
| 08/14/2024 | $22.57 | $22.77 (0.89%) | $22.79 | $22.57 | 4,900 | $25.20 B |
| 08/13/2024 | $22.58 | $22.68 (0.44%) | $22.68 | $22.58 | 3,073 | $25.05 B |
| 08/12/2024 | $22.76 | $22.47 (-1.27%) | $22.76 | $22.47 | 9,675 | $25.10 B |
| 08/09/2024 | $22.80 | $22.69 (-0.48%) | $22.80 | $22.67 | 5,961 | $25.11 B |
| 08/08/2024 | $22.74 | $22.78 (0.18%) | $22.78 | $22.54 | 7,155 | $25.04 B |
| 08/07/2024 | $22.65 | $22.66 (0.04%) | $22.77 | $22.64 | 4,702 | $24.99 B |
| 08/06/2024 | $22.49 | $22.63 (0.62%) | $22.77 | $22.49 | 10,456 | $24.81 B |
| 08/05/2024 | $22.53 | $22.64 (0.49%) | $22.64 | $22.46 | 8,726 | $24.67 B |
| 08/02/2024 | $22.63 | $22.78 (0.66%) | $22.78 | $22.45 | 5,957 | $25.80 B |
| 08/01/2024 | $22.37 | $22.61 (1.07%) | $22.61 | $22.22 | 10,326 | $25.81 B |
| 07/31/2024 | $22.78 | $22.27 (-2.24%) | $22.78 | $22.19 | 26,288 | $24.77 B |
| 07/30/2024 | $22.78 | $22.67 (-0.48%) | $22.78 | $22.54 | 9,050 | $24.85 B |
| 07/29/2024 | $22.79 | $22.67 (-0.53%) | $22.81 | $22.58 | 6,086 | $24.38 B |
| 07/26/2024 | $22.67 | $22.70 (0.13%) | $22.70 | $22.44 | 7,174 | $24.22 B |
| 07/25/2024 | $22.54 | $22.49 (-0.22%) | $22.55 | $22.33 | 4,722 | $23.75 B |
| 07/24/2024 | $22.59 | $22.40 (-0.84%) | $22.59 | $22.39 | 9,703 | $23.84 B |
| 07/23/2024 | $22.51 | $22.57 (0.27%) | $22.58 | $22.51 | 9,735 | $23.52 B |
| 07/22/2024 | $22.77 | $22.51 (-1.14%) | $22.77 | $22.51 | 7,744 | $23.66 B |
| 07/19/2024 | $22.66 | $22.64 (-0.09%) | $22.66 | $22.59 | 1,302 | $23.55 B |
| 07/18/2024 | $22.55 | $22.62 (0.31%) | $22.63 | $22.55 | 2,059 | $23.60 B |
| 07/17/2024 | $22.61 | $22.58 (-0.13%) | $22.69 | $22.58 | 2,211 | $23.58 B |
| 07/16/2024 | $22.59 | $22.58 (-0.04%) | $22.64 | $22.54 | 10,126 | $23.12 B |
| 07/15/2024 | $22.69 | $22.64 (-0.22%) | $22.69 | $22.59 | 7,870 | $22.77 B |
| 07/12/2024 | $22.60 | $22.63 (0.13%) | $22.65 | $22.57 | 6,388 | $23.27 B |
| 07/11/2024 | $22.42 | $22.57 (0.67%) | $22.66 | $22.42 | 13,568 | $23.12 B |
| 07/10/2024 | $22.25 | $22.33 (0.36%) | $22.33 | $22.21 | 7,457 | $22.58 B |
| 07/09/2024 | $22.42 | $22.24 (-0.8%) | $22.42 | $22.23 | 6,384 | $22.37 B |
| 07/08/2024 | $22.43 | $22.37 (-0.27%) | $22.44 | $22.29 | 11,818 | $22.33 B |
| 07/05/2024 | $22.42 | $22.43 (0.04%) | $22.44 | $22.36 | 6,243 | $22.46 B |
| 07/03/2024 | $22.24 | $22.40 (0.72%) | $22.40 | $22.21 | 10,567 | $22.50 B |
| 07/02/2024 | $22.12 | $22.19 (0.32%) | $22.24 | $21.98 | 12,535 | $22.57 B |
| 07/01/2024 | $22.09 | $22.02 (-0.32%) | $22.19 | $21.94 | 12,789 | $22.54 B |