5 DAY PERFORMANCE
+5.45%
1 MONTH PERFORMANCE
+5.80%
3 MONTH PERFORMANCE
+1.92%
6 MONTH PERFORMANCE
-3.39%
YEAR-TO-DATE PERFORMANCE
+0.50%
1 YEAR PERFORMANCE
-7.63%
Entergy Mississippi, Inc. 1M BD 66 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $20.96 | $21.11 (0.72%) | $21.12 | $20.94 | 10,295 | $26.87 B |
| 03/11/2025 | $21.05 | $21.02 (-0.14%) | $21.10 | $20.87 | 11,734 | $26.43 B |
| 03/10/2025 | $21.04 | $21.04 (0%) | $21.20 | $20.96 | 12,201 | $25.82 B |
| 03/07/2025 | $21.30 | $21.11 (-0.89%) | $21.37 | $21.03 | 12,520 | $26.10 B |
| 03/06/2025 | $21.41 | $21.28 (-0.61%) | $21.41 | $21.26 | 14,016 | $26.05 B |
| 03/05/2025 | $21.43 | $21.44 (0.05%) | $21.46 | $21.29 | 7,371 | $27.16 B |
| 03/04/2025 | $21.37 | $21.39 (0.09%) | $21.42 | $21.29 | 5,595 | $27.30 B |
| 03/03/2025 | $21.52 | $21.53 (0.05%) | $21.61 | $21.47 | 5,238 | $28.20 B |
| 02/28/2025 | $21.51 | $21.47 (-0.19%) | $21.59 | $21.47 | 9,944 | $28.01 B |
| 02/27/2025 | $21.50 | $21.58 (0.37%) | $21.58 | $21.41 | 15,066 | $27.36 B |
| 02/26/2025 | $21.53 | $21.51 (-0.09%) | $21.53 | $21.47 | 3,465 | $27.64 B |
| 02/25/2025 | $21.43 | $21.53 (0.47%) | $21.56 | $21.35 | 10,724 | $27.41 B |
| 02/24/2025 | $21.28 | $21.33 (0.23%) | $21.42 | $21.26 | 15,725 | $27.37 B |
| 02/21/2025 | $21.28 | $21.29 (0.05%) | $21.32 | $21.26 | 2,646 | $27.30 B |
| 02/20/2025 | $21.35 | $21.27 (-0.37%) | $21.35 | $21.18 | 11,307 | $27.55 B |
| 02/19/2025 | $21.30 | $21.24 (-0.28%) | $21.30 | $21.15 | 8,784 | $28.02 B |
| 02/18/2025 | $21.36 | $21.25 (-0.51%) | $21.43 | $21.23 | 11,287 | $28.04 B |
| 02/14/2025 | $21.32 | $21.37 (0.23%) | $22.05 | $21.26 | 8,649 | $17.65 B |
| 02/13/2025 | $21.16 | $21.23 (0.33%) | $21.33 | $21.16 | 19,034 | $17.82 B |
| 02/12/2025 | $21.12 | $21.04 (-0.38%) | $21.12 | $20.87 | 16,014 | $17.72 B |
| 02/11/2025 | $21.20 | $21.24 (0.19%) | $21.36 | $21.20 | 9,096 | $17.55 B |
| 02/10/2025 | $21.21 | $21.29 (0.38%) | $21.41 | $21.19 | 16,589 | $17.51 B |
| 02/07/2025 | $21.43 | $21.16 (-1.26%) | $21.43 | $21.08 | 16,961 | $17.63 B |
| 02/06/2025 | $21.53 | $21.38 (-0.7%) | $21.53 | $21.32 | 12,651 | $17.72 B |
| 02/05/2025 | $21.35 | $21.48 (0.61%) | $21.54 | $21.35 | 5,503 | $17.66 B |
| 02/04/2025 | $21.24 | $21.25 (0.05%) | $21.31 | $21.18 | 7,958 | $17.48 B |
| 02/03/2025 | $21.23 | $21.24 (0.05%) | $21.45 | $21.19 | 6,201 | $17.56 B |
| 01/31/2025 | $21.57 | $21.23 (-1.58%) | $21.61 | $21.23 | 26,200 | $17.35 B |
| 01/30/2025 | $21.52 | $21.57 (0.23%) | $21.65 | $21.52 | 7,139 | $17.37 B |
| 01/29/2025 | $21.77 | $21.52 (-1.15%) | $21.78 | $21.35 | 38,783 | $16.96 B |
| 01/28/2025 | $22.04 | $21.76 (-1.27%) | $22.08 | $21.76 | 30,500 | $16.61 B |
| 01/27/2025 | $21.86 | $22.09 (1.05%) | $22.09 | $21.86 | 10,894 | $16.86 B |
| 01/24/2025 | $21.70 | $21.86 (0.74%) | $21.95 | $21.70 | 2,843 | $17.66 B |
| 01/23/2025 | $21.86 | $21.77 (-0.41%) | $21.86 | $21.68 | 7,524 | $17.53 B |
| 01/22/2025 | $22.04 | $21.90 (-0.64%) | $22.04 | $21.76 | 8,052 | $17.68 B |
| 01/21/2025 | $21.84 | $21.94 (0.46%) | $21.99 | $21.66 | 5,616 | $17.90 B |
| 01/17/2025 | $21.86 | $21.70 (-0.73%) | $21.86 | $21.70 | 2,849 | $17.55 B |
| 01/16/2025 | $21.43 | $21.70 (1.26%) | $22.09 | $21.43 | 4,970 | $17.40 B |
| 01/15/2025 | $21.43 | $21.51 (0.37%) | $21.51 | $21.42 | 5,554 | $16.90 B |
| 01/14/2025 | $21.12 | $21.18 (0.28%) | $21.22 | $20.92 | 13,313 | $16.60 B |
| 01/13/2025 | $21.36 | $21.00 (-1.69%) | $21.36 | $21.00 | 17,024 | $16.49 B |
| 01/10/2025 | $21.50 | $21.33 (-0.79%) | $21.55 | $21.00 | 17,895 | $16.31 B |
| 01/08/2025 | $21.80 | $21.71 (-0.41%) | $21.90 | $21.62 | 10,222 | $16.39 B |
| 01/07/2025 | $22.23 | $21.86 (-1.66%) | $22.23 | $21.86 | 10,268 | $16.26 B |
| 01/06/2025 | $22.36 | $22.26 (-0.45%) | $22.56 | $22.22 | 4,430 | $16.11 B |
| 01/03/2025 | $22.39 | $22.44 (0.22%) | $22.50 | $22.16 | 10,786 | $16.41 B |
| 01/02/2025 | $22.18 | $22.36 (0.81%) | $22.45 | $22.10 | 24,170 | $16.14 B |
| 12/31/2024 | $21.61 | $22.15 (2.5%) | $22.26 | $21.53 | 253,033 | $16.23 B |
| 12/30/2024 | $21.60 | $22.01 (1.9%) | $22.01 | $21.32 | 38,079 | $16.21 B |
| 12/27/2024 | $21.50 | $21.60 (0.47%) | $21.63 | $21.39 | 20,557 | $16.21 B |
| 12/26/2024 | $21.26 | $21.55 (1.36%) | $21.78 | $21.26 | 15,846 | $16.25 B |
| 12/24/2024 | $21.63 | $21.49 (-0.65%) | $21.74 | $21.42 | 9,661 | $16.31 B |
| 12/23/2024 | $21.86 | $21.63 (-1.05%) | $21.86 | $21.63 | 6,578 | $16.14 B |
| 12/20/2024 | $21.62 | $21.72 (0.46%) | $21.78 | $21.55 | 11,560 | $16.08 B |
| 12/19/2024 | $21.73 | $21.61 (-0.55%) | $21.88 | $21.47 | 18,175 | $15.94 B |
| 12/18/2024 | $21.81 | $21.78 (-0.14%) | $22.03 | $21.78 | 23,671 | $15.66 B |
| 12/17/2024 | $21.77 | $21.83 (0.28%) | $21.83 | $21.75 | 9,088 | $16.02 B |
| 12/16/2024 | $21.68 | $21.72 (0.18%) | $21.84 | $21.67 | 14,865 | $16.00 B |
| 12/13/2024 | $21.81 | $21.75 (-0.28%) | $22.39 | $21.61 | 17,857 | $15.89 B |
| 12/12/2024 | $22.06 | $21.84 (-1%) | $22.07 | $21.80 | 7,380 | $15.87 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.
