Entergy Mississippi LLC

EMP
🏛️ usa →
21.61
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:09 22.19 22.19 22.19 22.19 2.4K
10:45 22.29 22.29 22.22 22.29 5.3K
12:03 22.22 22.22 22.22 22.22 0.2K
12:22 22.30 22.30 22.30 22.30 0.8K
12:25 22.23 22.23 22.23 22.23 0.7K
15:59 22.30 22.30 22.23 22.23 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 21.73 21.95 21.52 21.61 0.0M
2025-09-29 22.23 22.26 22.04 22.09 0.0M
2025-09-26 22.34 22.34 22.19 22.23 0.0M
2025-09-25 22.36 22.36 22.23 22.24 0.0M
2025-09-24 22.31 22.45 22.27 22.38 0.0M
2025-09-23 22.42 22.50 22.33 22.38 0.0M
2025-09-22 22.46 22.50 22.34 22.46 0.0M
2025-09-19 22.44 22.45 22.32 22.45 0.0M
2025-09-18 22.41 22.45 22.34 22.45 0.0M
2025-09-17 22.40 22.50 22.33 22.43 0.0M
2025-09-16 22.38 22.46 22.31 22.31 0.0M
2025-09-15 22.48 22.49 22.37 22.47 0.0M
2025-09-12 22.24 22.42 22.24 22.38 0.0M
2025-09-11 22.08 22.35 22.08 22.34 0.0M
2025-09-10 21.97 22.09 21.96 22.07 0.0M
2025-09-09 22.00 22.02 21.90 21.95 0.0M
2025-09-08 21.84 22.01 21.81 22.01 0.0M
2025-09-05 21.44 21.84 21.35 21.84 0.0M
2025-09-04 21.30 21.38 21.16 21.30 0.0M
2025-09-03 21.12 21.26 21.08 21.26 0.0M
2025-09-02 21.05 21.44 21.01 21.10 0.0M
2025-08-29 21.46 21.52 21.05 21.09 0.1M
2025-08-28 21.59 21.62 21.47 21.54 0.0M
2025-08-27 21.52 21.53 21.46 21.53 0.0M
2025-08-26 21.62 21.64 21.52 21.52 0.0M
2025-08-25 21.75 21.80 21.63 21.70 0.0M
2025-08-22 21.63 21.73 21.63 21.71 0.0M
2025-08-21 21.62 21.62 21.55 21.55 0.0M
2025-08-20 21.62 21.62 21.54 21.60 0.0M
2025-08-19 21.45 21.62 21.45 21.61 0.0M
2025-08-18 21.58 21.58 21.43 21.50 0.0M
2025-08-15 21.71 21.71 21.55 21.59 0.0M
2025-08-14 21.66 21.69 21.57 21.63 0.0M
2025-08-13 21.58 21.69 21.58 21.69 0.0M
2025-08-12 21.46 21.59 21.46 21.53 0.0M
2025-08-11 21.51 21.59 21.47 21.48 0.0M
2025-08-08 21.43 21.50 21.40 21.44 0.0M
2025-08-07 21.62 21.62 21.41 21.51 0.0M
2025-08-06 21.58 21.64 21.50 21.50 0.0M
2025-08-05 21.33 21.66 21.33 21.60 0.0M
2025-08-04 21.42 21.46 21.26 21.35 0.0M
2025-08-01 21.38 21.42 21.06 21.29 0.0M
2025-07-31 21.09 21.42 20.66 21.42 0.1M
2025-07-30 20.90 21.04 20.69 20.95 0.0M
2025-07-29 20.79 20.90 20.72 20.88 0.0M
2025-07-28 20.72 20.72 20.55 20.70 0.0M
2025-07-25 20.55 20.76 20.52 20.73 0.0M
2025-07-24 20.43 20.58 20.43 20.56 0.0M
2025-07-23 20.54 20.58 20.39 20.49 0.0M
2025-07-22 20.51 20.54 20.35 20.50 0.0M
2025-07-21 20.55 20.60 20.44 20.44 0.0M
2025-07-18 20.55 20.72 20.40 20.47 0.0M
2025-07-17 20.30 20.47 20.25 20.47 0.0M
2025-07-16 20.30 20.50 20.12 20.24 0.0M
2025-07-15 20.58 20.58 20.27 20.31 0.0M
2025-07-14 20.78 20.78 20.51 20.57 0.0M
2025-07-11 20.82 20.91 20.62 20.73 0.0M
2025-07-10 20.61 20.85 20.61 20.83 0.0M
2025-07-09 20.60 20.65 20.58 20.65 0.0M
2025-07-08 20.45 20.61 20.45 20.56 0.0M
2025-07-07 20.64 20.70 20.48 20.53 0.0M
2025-07-03 20.44 20.60 20.44 20.60 0.0M
2025-07-02 20.30 20.51 20.23 20.48 0.0M
2025-07-01 20.10 20.32 20.06 20.31 0.0M
2025-06-30 20.33 20.46 19.96 20.06 0.1M
2025-06-27 20.67 20.78 20.61 20.61 0.0M
2025-06-26 20.68 20.74 20.56 20.62 0.0M
2025-06-25 20.60 20.67 20.51 20.60 0.0M
2025-06-24 20.53 20.77 20.47 20.68 0.0M
2025-06-23 20.39 20.49 20.38 20.47 0.0M
2025-06-20 20.47 20.53 20.37 20.41 0.0M
2025-06-18 20.33 20.47 20.33 20.45 0.0M
2025-06-17 20.34 20.38 20.30 20.35 0.0M
2025-06-16 20.41 20.41 20.28 20.31 0.0M
2025-06-13 20.36 20.64 20.33 20.34 0.0M
2025-06-12 20.64 20.64 20.37 20.42 0.0M
2025-06-11 20.76 20.76 20.48 20.51 0.0M
2025-06-10 20.62 20.67 20.62 20.67 0.0M
2025-06-09 20.65 20.70 20.62 20.62 0.0M
2025-06-06 20.72 20.80 20.63 20.66 0.0M
2025-06-05 20.76 20.82 20.74 20.74 0.0M
2025-06-04 20.75 20.84 20.74 20.77 0.0M
2025-06-03 20.56 20.75 20.54 20.75 0.0M
2025-06-02 20.37 20.59 20.37 20.46 0.0M
2025-05-30 20.45 20.59 20.30 20.30 0.0M
2025-05-29 20.33 20.50 20.33 20.40 0.0M
2025-05-28 20.32 20.34 20.25 20.32 0.0M
2025-05-27 20.21 20.41 20.21 20.34 0.0M
2025-05-23 20.17 20.21 20.10 20.13 0.0M
2025-05-22 20.25 20.30 20.18 20.18 0.0M
2025-05-21 20.51 20.55 20.20 20.20 0.0M
2025-05-20 20.56 20.64 20.52 20.52 0.0M
2025-05-19 20.48 20.60 20.48 20.57 0.0M
2025-05-16 20.70 20.70 20.55 20.57 0.0M
2025-05-15 20.47 20.69 20.40 20.60 0.0M
2025-05-14 20.55 20.57 20.42 20.47 0.0M
2025-05-13 20.52 20.59 20.49 20.53 0.0M
2025-05-12 20.70 20.77 20.57 20.58 0.0M
2025-05-09 20.66 20.70 20.62 20.65 0.0M
2025-05-08 20.83 20.84 20.68 20.73 0.0M
2025-05-07 20.62 20.75 20.60 20.75 0.0M
2025-05-06 20.48 20.66 20.36 20.64 0.0M
2025-05-05 20.58 20.70 20.45 20.50 0.0M
2025-05-02 20.49 20.70 20.49 20.58 0.0M
2025-05-01 20.61 20.64 20.46 20.54 0.0M
2025-04-30 20.62 20.64 20.46 20.51 0.0M
2025-04-29 20.46 20.70 20.46 20.68 0.0M
2025-04-28 20.48 20.55 20.48 20.55 0.0M
2025-04-25 20.50 20.55 20.41 20.49 0.0M
2025-04-24 20.45 20.55 20.44 20.52 0.0M
2025-04-23 20.46 20.54 20.37 20.43 0.0M
2025-04-22 20.25 20.29 20.11 20.21 0.0M
2025-04-21 20.14 20.22 20.06 20.12 0.0M
2025-04-17 20.20 20.33 20.20 20.25 0.0M
2025-04-16 20.26 20.37 20.20 20.26 0.0M
2025-04-15 20.16 20.39 20.16 20.26 0.0M
2025-04-14 20.17 20.33 20.17 20.22 0.0M
2025-04-11 20.15 20.25 20.01 20.06 0.0M
2025-04-10 20.43 20.43 20.17 20.25 0.0M
2025-04-09 20.16 20.55 20.05 20.54 0.0M
2025-04-08 20.50 20.56 20.19 20.30 0.0M
2025-04-07 20.25 20.56 20.25 20.28 0.0M
2025-04-04 20.35 20.47 20.05 20.39 0.0M
2025-04-03 20.44 20.51 20.35 20.41 0.0M
2025-04-02 20.51 20.62 20.50 20.56 0.0M
2025-04-01 20.68 20.71 20.51 20.55 0.0M
2025-03-31 20.76 20.76 20.52 20.57 0.1M
2025-03-28 21.12 21.12 20.92 21.04 0.0M
2025-03-27 21.09 21.09 20.92 21.07 0.0M
2025-03-26 21.23 21.26 21.03 21.09 0.0M
2025-03-25 21.24 21.34 21.23 21.26 0.0M
2025-03-24 21.31 21.53 21.22 21.27 0.0M
2025-03-21 21.32 21.35 21.31 21.31 0.0M
2025-03-20 21.40 21.40 21.33 21.33 0.0M
2025-03-19 21.35 21.39 21.34 21.39 0.0M
2025-03-18 21.47 21.47 21.32 21.38 0.0M
2025-03-17 21.44 21.54 21.39 21.47 0.0M
2025-03-14 21.35 21.44 21.28 21.36 0.0M
2025-03-13 21.07 21.38 21.07 21.26 0.0M
2025-03-12 20.96 21.12 20.94 21.11 0.0M
2025-03-11 21.05 21.10 20.87 21.02 0.0M
2025-03-10 21.04 21.20 20.96 21.04 0.0M
2025-03-07 21.30 21.37 21.03 21.11 0.0M
2025-03-06 21.41 21.41 21.26 21.28 0.0M
2025-03-05 21.43 21.46 21.29 21.44 0.0M
2025-03-04 21.37 21.42 21.29 21.39 0.0M
2025-03-03 21.52 21.61 21.47 21.53 0.0M
2025-02-28 21.51 21.59 21.47 21.47 0.0M
2025-02-27 21.50 21.58 21.41 21.58 0.0M
2025-02-26 21.53 21.53 21.47 21.51 0.0M
2025-02-25 21.43 21.56 21.35 21.53 0.0M
2025-02-24 21.28 21.42 21.26 21.33 0.0M
2025-02-21 21.28 21.32 21.26 21.29 0.0M
2025-02-20 21.35 21.35 21.18 21.27 0.0M
2025-02-19 21.30 21.30 21.15 21.24 0.0M
2025-02-18 21.36 21.43 21.23 21.25 0.0M
2025-02-14 21.32 22.05 21.26 21.37 0.0M
2025-02-13 21.16 21.33 21.16 21.23 0.0M
2025-02-12 21.12 21.12 20.87 21.04 0.0M
2025-02-11 21.20 21.36 21.20 21.24 0.0M
2025-02-10 21.21 21.41 21.19 21.29 0.0M
2025-02-07 21.43 21.43 21.08 21.16 0.0M
2025-02-06 21.53 21.53 21.32 21.38 0.0M
2025-02-05 21.35 21.54 21.35 21.48 0.0M
2025-02-04 21.24 21.31 21.18 21.25 0.0M
2025-02-03 21.23 21.45 21.19 21.24 0.0M
2025-01-31 21.57 21.61 21.23 21.23 0.0M
2025-01-30 21.52 21.65 21.52 21.57 0.0M
2025-01-29 21.77 21.78 21.35 21.52 0.0M
2025-01-28 22.04 22.08 21.76 21.76 0.0M
2025-01-27 21.86 22.09 21.86 22.09 0.0M
2025-01-24 21.70 21.95 21.70 21.86 0.0M
2025-01-23 21.86 21.86 21.68 21.77 0.0M
2025-01-22 22.04 22.04 21.76 21.90 0.0M
2025-01-21 21.84 21.99 21.66 21.94 0.0M
2025-01-17 21.86 21.86 21.70 21.70 0.0M
2025-01-16 21.43 22.09 21.43 21.70 0.0M
2025-01-15 21.43 21.51 21.42 21.51 0.0M
2025-01-14 21.12 21.22 20.92 21.18 0.0M
2025-01-13 21.36 21.36 21.00 21.00 0.0M
2025-01-10 21.50 21.55 21.00 21.33 0.0M
2025-01-08 21.80 21.90 21.62 21.71 0.0M
2025-01-07 22.23 22.23 21.86 21.86 0.0M
2025-01-06 22.36 22.56 22.22 22.26 0.0M
2025-01-03 22.39 22.50 22.16 22.44 0.0M
2025-01-02 22.18 22.45 22.10 22.36 0.0M