5 DAY PERFORMANCE
-0.43%
1 MONTH PERFORMANCE
-1.64%
3 MONTH PERFORMANCE
-3.62%
6 MONTH PERFORMANCE
+1.49%
YEAR-TO-DATE PERFORMANCE
-4.97%
1 YEAR PERFORMANCE
-5.52%
Entergy Mississippi, Inc. 1M BD 66 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $21.01 | $21.02 (0.05%) | $21.06 | $21.01 | 34.70 K | $9.39 B |
| 12/04/2025 | $21.02 | $21.02 (0%) | $21.04 | $20.92 | 25.22 K | $9.39 B |
| 12/03/2025 | $21.07 | $21.02 (-0.24%) | $21.08 | $20.92 | 6.14 K | $9.39 B |
| 12/02/2025 | $21.01 | $21.01 (0%) | $21.05 | $20.91 | 27.69 K | $9.38 B |
| 12/01/2025 | $21.10 | $21.03 (-0.33%) | $21.13 | $21.03 | 8.74 K | $9.39 B |
| 11/28/2025 | $21.28 | $21.14 (-0.66%) | $21.28 | $21.14 | 51.16 K | $9.44 B |
| 11/26/2025 | $21.15 | $21.21 (0.28%) | $21.21 | $21.09 | 16.66 K | $9.47 B |
| 11/25/2025 | $21.08 | $21.11 (0.14%) | $21.19 | $21.02 | 16.13 K | $9.43 B |
| 11/24/2025 | $20.97 | $21.07 (0.48%) | $21.08 | $20.97 | 3.78 K | $9.41 B |
| 11/21/2025 | $21.02 | $21.00 (-0.1%) | $21.03 | $20.91 | 10.21 K | $9.38 B |
| 11/20/2025 | $21.17 | $20.86 (-1.46%) | $21.17 | $20.86 | 10.59 K | $9.31 B |
| 11/19/2025 | $21.08 | $20.99 (-0.43%) | $21.08 | $20.97 | 15.41 K | $9.37 B |
| 11/18/2025 | $21.08 | $21.05 (-0.14%) | $21.08 | $21.00 | 6.70 K | $9.40 B |
| 11/17/2025 | $21.30 | $21.08 (-1.03%) | $21.32 | $21.02 | 8.08 K | $9.41 B |
| 11/14/2025 | $21.33 | $21.30 (-0.14%) | $21.38 | $21.08 | 5.80 K | $9.51 B |
| 11/13/2025 | $21.49 | $21.33 (-0.74%) | $21.49 | $21.25 | 12.93 K | $9.52 B |
| 11/12/2025 | $21.54 | $21.49 (-0.23%) | $21.54 | $21.43 | 5.44 K | $9.60 B |
| 11/11/2025 | $21.54 | $21.49 (-0.23%) | $21.54 | $21.42 | 4.87 K | $9.60 B |
| 11/10/2025 | $21.44 | $21.50 (0.28%) | $21.51 | $21.31 | 9.95 K | $9.60 B |
| 11/07/2025 | $21.42 | $21.33 (-0.42%) | $21.50 | $21.32 | 5.63 K | $9.52 B |
| 11/06/2025 | $21.52 | $21.40 (-0.56%) | $21.52 | $21.31 | 3.84 K | $9.56 B |
| 11/05/2025 | $21.33 | $21.40 (0.33%) | $21.40 | $21.26 | 4.89 K | $9.56 B |
| 11/04/2025 | $21.35 | $21.29 (-0.28%) | $21.39 | $21.29 | 5.98 K | $9.51 B |
| 11/03/2025 | $21.60 | $21.35 (-1.16%) | $21.60 | $21.35 | 7.32 K | $9.53 B |
| 10/31/2025 | $21.75 | $21.47 (-1.29%) | $21.75 | $21.35 | 40.38 K | $9.59 B |
| 10/30/2025 | $22.00 | $21.61 (-1.77%) | $22.00 | $21.61 | 13.67 K | $9.65 B |
| 10/29/2025 | $22.11 | $21.94 (-0.77%) | $22.13 | $21.91 | 7.89 K | $9.80 B |
| 10/28/2025 | $22.14 | $22.07 (-0.32%) | $22.14 | $21.99 | 9.97 K | $9.69 B |
| 10/27/2025 | $22.09 | $22.07 (-0.09%) | $22.13 | $22.00 | 14.19 K | $9.69 B |
| 10/24/2025 | $21.95 | $21.96 (0.05%) | $22.00 | $21.92 | 3.26 K | $9.64 B |
| 10/23/2025 | $21.95 | $21.96 (0.05%) | $22.02 | $21.90 | 6.97 K | $9.64 B |
| 10/22/2025 | $21.94 | $21.90 (-0.18%) | $21.94 | $21.90 | 8.06 K | $9.62 B |
| 10/21/2025 | $21.75 | $21.96 (0.97%) | $22.03 | $21.75 | 15.41 K | $9.64 B |
| 10/20/2025 | $21.69 | $21.65 (-0.18%) | $21.69 | $21.60 | 4.01 K | $9.51 B |
| 10/17/2025 | $21.69 | $21.56 (-0.6%) | $21.69 | $21.55 | 5.73 K | $9.47 B |
| 10/16/2025 | $21.70 | $21.62 (-0.37%) | $21.70 | $21.62 | 5.99 K | $9.50 B |
| 10/15/2025 | $21.63 | $21.59 (-0.18%) | $21.65 | $21.55 | 2.22 K | $9.48 B |
| 10/14/2025 | $21.65 | $21.52 (-0.6%) | $21.65 | $21.39 | 6.79 K | $9.45 B |
| 10/13/2025 | $21.56 | $21.56 (0%) | $21.61 | $21.51 | 5.77 K | $9.47 B |
| 10/10/2025 | $21.68 | $21.44 (-1.11%) | $21.70 | $21.44 | 7.93 K | $9.42 B |
| 10/09/2025 | $21.93 | $21.67 (-1.19%) | $21.93 | $21.65 | 4.97 K | $9.52 B |
| 10/08/2025 | $21.95 | $21.82 (-0.59%) | $21.95 | $21.79 | 6.79 K | $9.58 B |
| 10/07/2025 | $21.92 | $21.90 (-0.09%) | $21.92 | $21.78 | 5.90 K | $9.62 B |
| 10/06/2025 | $21.92 | $21.87 (-0.23%) | $21.92 | $21.79 | 3.79 K | $9.60 B |
| 10/03/2025 | $21.93 | $21.89 (-0.18%) | $21.93 | $21.84 | 4.74 K | $9.61 B |
| 10/02/2025 | $21.99 | $21.88 (-0.5%) | $21.99 | $21.83 | 10.87 K | $9.61 B |
| 10/01/2025 | $21.54 | $21.87 (1.53%) | $21.88 | $21.51 | 11.89 K | $9.60 B |
| 09/30/2025 | $21.73 | $21.61 (-0.55%) | $21.95 | $21.50 | 36.89 K | $9.49 B |
| 09/29/2025 | $22.23 | $22.09 (-0.63%) | $22.26 | $22.04 | 10.22 K | $9.70 B |
| 09/26/2025 | $22.34 | $22.23 (-0.49%) | $22.34 | $22.19 | 9.30 K | $9.76 B |
| 09/25/2025 | $22.44 | $22.27 (-0.76%) | $22.44 | $22.23 | 12.24 K | $9.78 B |
| 09/24/2025 | $22.42 | $22.44 (0.09%) | $22.45 | $22.27 | 9.33 K | $9.86 B |
| 09/23/2025 | $22.42 | $22.38 (-0.18%) | $22.50 | $22.28 | 13.62 K | $9.83 B |
| 09/22/2025 | $22.44 | $22.48 (0.18%) | $22.50 | $22.34 | 14.75 K | $9.87 B |
| 09/19/2025 | $22.44 | $22.45 (0.04%) | $22.45 | $22.32 | 5.88 K | $9.86 B |
| 09/18/2025 | $22.41 | $22.45 (0.18%) | $22.45 | $22.34 | 24.29 K | $9.86 B |
| 09/17/2025 | $22.40 | $22.43 (0.13%) | $22.50 | $22.33 | 19.31 K | $9.85 B |
| 09/16/2025 | $22.38 | $22.31 (-0.31%) | $22.46 | $22.31 | 23.70 K | $9.80 B |
| 09/15/2025 | $22.48 | $22.47 (-0.04%) | $22.49 | $22.37 | 6.29 K | $9.87 B |
| 09/12/2025 | $22.24 | $22.38 (0.63%) | $22.42 | $22.24 | 7.66 K | $9.83 B |
| 09/11/2025 | $22.08 | $22.34 (1.18%) | $22.35 | $22.08 | 11.67 K | $9.81 B |
| 09/10/2025 | $21.97 | $22.07 (0.46%) | $22.09 | $21.96 | 7.83 K | $9.69 B |
| 09/09/2025 | $22.00 | $21.95 (-0.23%) | $22.02 | $21.90 | 16.83 K | $9.64 B |
| 09/08/2025 | $21.84 | $22.01 (0.78%) | $22.01 | $21.81 | 23.33 K | $9.67 B |
| 09/05/2025 | $21.44 | $21.84 (1.87%) | $21.84 | $21.35 | 17.22 K | $9.59 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.
