MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EMP — Entergy Mississippi, LLC First Mortgage Bonds, 4.90% Series due October 1, 2066
NYSEEntergy Mississippi, LLC First Mortgage Bonds, 4.90% Series due October 1, 2066
$18.68
-0.05(-0.24%)
- O
- 18.74
- H
- 18.96
- L
- 18.68
- V
- 18.58K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$18.68
Period Return+153.05%
Period High$22.50
Period Low$7.18
Avg Daily Volume218.3K
Total Trading Days365
EMP — Historical OHLCV Price & Volume Table
Mar 21, 2019 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $18.74 | $18.96 | $18.68 | $18.68 | $-0.05 | -0.24% | 18,578 | $18.85 | $18.68 $18.96 |
| Oct 1, 2026 | $18.61 | $19.04 | $18.48 | $18.72 | +$0.14 | +0.75% | 24,619 | $18.68 | $18.48 $19.04 |
| Sep 30, 2026 | $18.80 | $19.03 | $18.52 | $18.58 | $-0.43 | -2.26% | 82,124 | $18.59 | $18.52 $19.03 |
| Sep 29, 2026 | $19.09 | $19.09 | $18.97 | $19.01 | $-0.01 | -0.05% | 14,343 | $19.00 | $18.97 $19.09 |
| Sep 28, 2026 | $19.13 | $19.48 | $18.95 | $19.02 | $-0.06 | -0.29% | 16,077 | $19.10 | $18.95 $19.48 |
| Sep 25, 2026 | $19.21 | $19.24 | $19.02 | $19.08 | $-0.06 | -0.29% | 11,108 | $19.11 | $19.02 $19.24 |
| Sep 24, 2026 | $19.33 | $19.58 | $19.06 | $19.13 | $-0.22 | -1.11% | 9,418 | $19.27 | $19.06 $19.58 |
| Sep 23, 2026 | $19.52 | $19.94 | $19.35 | $19.35 | $-0.33 | -1.65% | 20,741 | $19.50 | $19.35 $19.94 |
| Sep 22, 2026 | $19.80 | $19.96 | $19.52 | $19.67 | $-0.13 | -0.66% | 20,822 | $19.67 | $19.52 $19.96 |
| Sep 21, 2026 | $19.93 | $19.93 | $19.80 | $19.80 | +$0.00 | +0.00% | 6,935 | $19.83 | $19.80 $19.93 |
| Sep 18, 2026 | $19.96 | $20.05 | $19.80 | $19.80 | $-0.18 | -0.90% | 11,775 | $19.94 | $19.80 $20.05 |
| Sep 17, 2026 | $20.06 | $20.06 | $19.94 | $19.98 | +$0.06 | +0.30% | 8,412 | $19.99 | $19.94 $20.06 |
| Sep 16, 2026 | $19.96 | $20.04 | $19.88 | $19.92 | +$0.11 | +0.56% | 6,595 | $19.95 | $19.88 $20.04 |
| Sep 15, 2026 | $19.92 | $19.92 | $19.77 | $19.81 | +$0.01 | +0.05% | 6,821 | $19.81 | $19.77 $19.92 |
| Sep 14, 2026 | $19.87 | $19.87 | $19.78 | $19.80 | $-0.06 | -0.31% | 7,321 | $19.83 | $19.78 $19.87 |
| Sep 11, 2026 | $19.93 | $19.96 | $19.80 | $19.86 | +$0.06 | +0.31% | 3,026 | $19.88 | $19.80 $19.96 |
| Sep 10, 2026 | $19.90 | $19.90 | $19.76 | $19.80 | $-0.11 | -0.55% | 11,400 | $19.82 | $19.76 $19.90 |
| Sep 9, 2026 | $19.90 | $19.99 | $19.90 | $19.91 | $-0.08 | -0.40% | 6,341 | $19.94 | $19.90 $19.99 |
| Sep 8, 2026 | $19.99 | $20.09 | $19.86 | $19.99 | +$0.08 | +0.40% | 7,611 | $19.93 | $19.86 $20.09 |
| Sep 4, 2026 | $20.10 | $20.10 | $19.87 | $19.91 | $-0.11 | -0.55% | 4,659 | $19.93 | $19.87 $20.10 |
| Sep 3, 2026 | $19.95 | $20.14 | $19.95 | $20.02 | +$0.04 | +0.20% | 7,898 | $20.05 | $19.95 $20.14 |
| Sep 2, 2026 | $20.04 | $20.04 | $19.91 | $19.98 | +$0.08 | +0.40% | 8,608 | $19.95 | $19.91 $20.04 |
| Sep 1, 2026 | $20.00 | $20.01 | $19.90 | $19.90 | $-0.10 | -0.50% | 8,452 | $19.95 | $19.90 $20.01 |
| Aug 31, 2026 | $20.01 | $20.07 | $19.88 | $20.00 | $-0.01 | -0.05% | 33,103 | $19.96 | $19.88 $20.07 |
| Aug 28, 2026 | $20.00 | $20.08 | $19.98 | $20.01 | +$0.01 | +0.05% | 13,235 | $20.02 | $19.98 $20.08 |
| Aug 27, 2026 | $20.03 | $20.03 | $19.92 | $20.00 | +$0.09 | +0.45% | 4,592 | $19.97 | $19.92 $20.03 |
| Aug 26, 2026 | $19.92 | $20.08 | $19.91 | $19.91 | $-0.01 | -0.04% | 8,341 | $19.94 | $19.91 $20.08 |
| Aug 25, 2026 | $19.97 | $19.97 | $19.80 | $19.92 | +$0.06 | +0.33% | 8,741 | $19.93 | $19.80 $19.97 |
| Aug 24, 2026 | $19.77 | $20.10 | $19.77 | $19.85 | +$0.06 | +0.32% | 5,483 | $19.85 | $19.77 $20.10 |
| Aug 21, 2026 | $19.81 | $19.97 | $19.77 | $19.79 | $-0.01 | -0.05% | 3,727 | $19.82 | $19.77 $19.97 |