MetaCap

Entergy Mississippi LLC First Mortgage Bonds 4.90% Series Due October 1 2066 Stock Price History

NYSE: EMPUtilitiesElectric Utilities: CentralUSD

18.51+0.11 (+0.60%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

EMP price history at a glance

The price history for Entergy Mississippi LLC First Mortgage Bonds 4.90% Series Due October 1 2066 (EMP) on this page begins on January 26, 2026, when the stock closed at $20.90; it most recently closed at $18.51 on October 5, 2026. The highest price in this record is $21.21, reached on February 23, 2026; the latest close is 12.7% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2026
$21.21
Date of high
Feb 23, 2026
Low since 2026
$18.26
Date of low
Oct 5, 2026
52-week high
$21.21
52-week low
$18.26
IPO year
2016
Last close
$18.51

EMP returns

1 week

-0.91%

1 month

-7.03%

3 months

-7.91%

6 months

-11.05%

EMP price return, excluding dividends.

EMP daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
18.4518.6318.4018.51+0.60%
18.3918.5018.3118.40+0.11%
18.6718.6518.2618.38-1.66%
18.7118.7918.5918.69-0.11%
18.5418.7418.4418.71+0.16%
18.7418.9618.6818.68-0.21%
18.6119.0418.4818.72+0.75%
18.8019.0318.5218.58-2.26%
19.0919.0918.9719.01-0.05%
19.1319.4818.9519.02-0.31%
19.2119.2419.0219.08-0.26%
19.3319.5819.0619.13-1.14%
19.5219.9419.3519.35-1.63%
19.8019.9619.5219.67-0.66%
19.9319.9319.8019.800.00%
19.9620.0519.8019.80-0.90%
20.0620.0619.9419.98+0.30%
19.9620.0419.8819.92+0.56%
19.9219.9219.7719.81+0.05%
19.8719.8719.7819.80-0.30%
19.9319.9619.8019.86+0.30%
19.9019.9019.7619.80-0.55%
19.9019.9919.9019.91-0.40%
19.9920.0919.8619.99+0.40%
20.1020.1019.8719.91-0.55%
19.9520.1419.9520.02+0.20%
20.0420.0419.9119.98+0.40%
20.0020.0119.9019.90-0.50%
20.0120.0719.8820.00-0.05%
20.0020.0819.9820.01+0.05%
20.0320.0319.9220.00+0.45%
19.9220.0819.9119.91-0.05%
19.9719.9719.8019.92+0.35%
19.7720.1019.7719.85+0.30%
19.8119.9719.7719.79-0.05%
19.7719.8019.7319.800.00%
19.7619.8319.6919.80+0.25%
19.7519.8019.7519.750.00%
19.8019.8219.7519.75-0.30%
19.7619.8519.7619.81-0.05%
19.9019.9019.7819.82+0.20%
19.6119.9119.6119.78-0.10%
19.8019.8619.7819.800.00%
19.9019.9619.8019.80-0.25%
19.9520.0619.8219.85-0.55%
20.0120.0419.9519.96-0.05%
20.1320.1319.9719.97-0.40%
20.0820.0820.0320.05-0.05%
20.0020.1320.0020.06+0.30%
20.0020.1120.0020.00-0.20%
20.0920.0920.0020.040.00%
20.0320.1019.9820.04+0.10%
19.9520.0419.9520.02+0.25%
19.9419.9919.9419.97+0.05%
19.9119.9719.9119.96+0.05%
20.0520.0519.9319.95-0.50%
20.1320.1420.0520.05-0.25%
20.1520.1520.0820.100.00%
20.1420.1420.0820.100.00%
20.0820.1420.0820.100.00%
20.1720.1720.1020.10-0.25%
20.0820.1520.0720.15+0.30%
20.0720.1020.0620.09+0.05%
20.1320.1320.0620.08-0.10%
20.1220.1220.0820.10+0.05%
20.1320.1320.0920.090.00%
20.0820.1320.0320.09+0.05%
20.0820.1320.0720.08-0.40%
20.0820.1620.0620.16+0.20%
20.0820.1520.0420.12+0.20%
19.9720.1519.8920.08+0.55%
19.9620.0619.9319.97-1.53%
20.2520.3720.2020.28+0.25%
20.3020.3020.1720.23-0.05%
20.4020.4020.2420.24-0.54%
20.4820.5420.3520.35-0.20%
20.5020.5020.3820.39-0.59%
20.5720.6620.5120.51-1.06%
20.7720.8020.7020.73+0.24%
20.6820.7820.6820.680.00%
20.7420.7420.6120.68+0.05%
20.6820.6820.6320.67+0.44%
20.5820.6820.5720.58-0.24%
20.5520.6320.5520.63+0.39%
20.5520.5820.5520.550.00%
20.6120.6520.5520.55-0.34%
20.6220.8020.6020.62-0.39%
20.7320.7320.5920.70-0.24%
20.7520.7520.6020.75+0.34%
20.6720.7520.6020.68-0.34%
20.8020.8020.7020.75-0.14%
20.7520.7820.7020.78+0.14%
20.9420.9420.7520.75-0.91%
20.8120.9420.8120.94+0.62%
20.7920.8520.7620.81+0.14%
20.6520.8320.6220.78+0.39%
20.6320.7020.6320.70+0.68%
20.7720.7720.5520.56-0.58%
20.7120.7120.6320.68+0.24%
20.7320.7320.6020.63-0.58%
20.7220.9320.7220.75+0.39%
20.9021.0020.6620.67-1.67%
21.1221.1221.0221.02-0.19%
21.0221.0921.0221.06+0.05%
21.1121.1120.9821.05-0.05%
21.0321.0921.0121.06-0.19%
21.0521.1020.9921.10+0.24%
21.0521.0620.9721.05+0.38%
20.9521.0020.9320.97+0.24%
20.9121.0220.9120.92-0.33%
21.0721.0720.9620.99-0.29%
21.1121.1120.9721.05+0.24%
21.0621.0620.8621.00-0.05%
21.0021.0820.9421.01-0.19%
21.0821.1420.9921.05-0.33%
21.1421.1421.1121.12-0.09%
21.1321.1420.9521.14+0.14%
21.0221.1220.9621.11+0.52%
20.9821.0120.8921.00+0.33%
20.9920.9920.8720.93+0.10%
21.0021.0020.8620.91-0.10%
20.9420.9820.9220.93+0.38%
20.9420.9420.8220.85-0.24%
20.8420.9420.8320.90+0.10%
20.8620.9220.8020.88+0.58%
20.7520.7820.6820.76-0.24%
20.6920.8320.6920.81+0.68%
20.7220.7220.6720.67-0.05%
20.7220.7820.6620.68+0.10%
20.5220.7120.5120.66+0.49%
20.6420.6420.4020.56-0.24%
20.3020.6120.3020.61+1.23%
20.3920.3920.2820.36+0.05%
20.3020.5220.2720.35-1.45%
20.7420.8020.5720.65-0.10%
20.6820.7420.6520.67-0.24%
20.8020.9120.6120.72-0.48%
20.6720.8320.6120.82+0.82%
20.6120.7820.5820.65+0.19%
20.5620.6320.4620.61+1.08%
20.5120.5920.3320.39-1.21%
20.6520.6620.5420.64+0.05%
20.7520.7520.5720.63-0.58%
20.7220.7920.6420.75+0.44%
20.5520.7020.5520.66+0.49%
20.7020.7420.5020.56-0.39%
20.7620.8620.6220.64-0.72%
20.8620.9120.7920.79-0.76%
20.9020.9820.8620.95+0.38%
20.9720.9720.8020.87-0.38%
20.9920.9920.8920.95-0.19%
20.8821.0320.8820.99-0.05%
20.9221.0620.9221.00+0.05%
21.0421.0420.9320.99-0.24%
20.8421.0420.8421.04+0.91%
20.9921.0620.8220.85-1.04%
21.1821.1821.0421.07-0.28%
21.2121.2121.0921.13-0.05%
21.1521.2021.1021.14+0.19%
21.1521.1521.0521.10-0.24%
21.0921.1521.0321.15+0.24%
21.0021.1421.0021.10+0.24%
21.0121.1921.0121.05+0.24%
20.9221.0220.9021.00+0.62%
20.9220.9720.8020.87+0.19%
20.9520.9520.8020.83-0.33%
20.7220.9020.7220.90+0.34%
20.8620.8620.7020.83+0.29%
20.7820.7920.6720.77+0.05%
20.6720.7920.6720.76+0.44%
20.6720.7820.6420.67-0.29%
20.8620.8620.7020.73-0.14%
20.9320.9320.7320.76-0.67%
20.8320.9320.8320.900.00%
20.8120.9120.8120.90+0.29%
20.9620.9620.8020.84-0.33%
20.9920.9920.8820.91—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EMP chart for longer ranges.