Entergy Mississippi, Inc. 1M BD 66 (EMP) Stock Price History
Historical prices from 2016 to 2026
- 1M
- -0.2%
- 3M
- +0.5%
- YTD
- +0.9%
- 1Y
- +1.3%
- 3Y
- -2.1%
- 5Y
- -4.1%
Loading 10-year price history...
EMP Historical Performance
EMP Annual Returns
Year-by-year price performance · 2016–2026
- 2016 annual price return
- -14.8%
- 2017 annual price return
- +17.6%
- 2018 annual price return
- -10.5%
- 2019 annual price return
- +17.5%
- 2020 annual price return
- +1.1%
- 2021 annual price return
- -5.2%
- 2022 annual price return
- -19.5%
- 2023 annual price return
- +7.9%
- 2024 annual price return
- +0.6%
- 2025 annual price return
- -6.6%
- 2026 annual price return
- +1.5%
EMP Stock Price Trajectory (2016–2026)
As of June 23, 2026, Entergy Mississippi, Inc. 1M BD 66 (EMP) trades at $20.73, representing a +1.3% return over the past year. The stock has delivered a +4.9% total return over five years (-4.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $27.42 on February 12, 2020. From this peak, EMP has corrected -24.4%, currently trading 6% above its 200-day moving average, indicating continued institutional support.
When compared to Utilities sector peers ETR (+37.3% 1Y), EAI (-1.0% 1Y), and ENO (+1.3% 1Y), EMP has underperformed the peer group average. Compare EMP vs ETR →
EMP Historical Price Data · from 2016
Rows 1–50 of 2,438| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 20.77 | 20.80 | 20.70 | 20.73 | 4K | +0.22% |
| 2026-06-17 | 20.68 | 20.78 | 20.68 | 20.68 | 3K | -0.19% |
| 2026-06-16 | 20.74 | 20.74 | 20.61 | 20.72 | 15K | +0.24% |
| 2026-06-15 | 20.68 | 20.68 | 20.63 | 20.67 | 1K | +0.44% |
| 2026-06-12 | 20.58 | 20.68 | 20.58 | 20.58 | 10K | 0.00% |
| 2026-06-11 | 20.58 | 20.63 | 20.58 | 20.58 | 14K | +0.15% |
| 2026-06-10 | 20.55 | 20.58 | 20.55 | 20.55 | 5K | 0.00% |
| 2026-06-09 | 20.61 | 20.65 | 20.55 | 20.55 | 2K | -0.51% |
| 2026-06-08 | 20.62 | 20.80 | 20.60 | 20.66 | 8K | +0.27% |
| 2026-06-05 | 20.73 | 20.73 | 20.59 | 20.60 | 9K | -0.72% |
| 2026-06-04 | 20.75 | 20.75 | 20.60 | 20.75 | 3K | +0.68% |
| 2026-06-03 | 20.67 | 20.75 | 20.60 | 20.61 | 9K | -0.58% |
| 2026-06-02 | 20.80 | 20.80 | 20.70 | 20.73 | 7K | +0.05% |
| 2026-06-01 | 20.75 | 20.78 | 20.70 | 20.72 | 8K | -0.14% |
| 2026-05-29 | 20.94 | 20.94 | 20.75 | 20.75 | 13K | -0.91% |
| 2026-05-28 | 20.81 | 20.94 | 20.81 | 20.94 | 7K | +0.77% |
| 2026-05-27 | 20.79 | 20.85 | 20.76 | 20.78 | 4K | 0.00% |
| 2026-05-26 | 20.65 | 20.83 | 20.62 | 20.78 | 11K | +0.39% |
| 2026-05-22 | 20.63 | 20.70 | 20.63 | 20.70 | 8K | +0.68% |
| 2026-05-21 | 20.77 | 20.77 | 20.55 | 20.56 | 16K | -0.58% |
| 2026-05-20 | 20.71 | 20.71 | 20.63 | 20.68 | 8K | +0.24% |
| 2026-05-19 | 20.73 | 20.73 | 20.60 | 20.63 | 7K | -0.63% |
| 2026-05-18 | 20.87 | 20.87 | 20.72 | 20.76 | 27K | +0.44% |
| 2026-05-15 | 20.90 | 20.99 | 20.66 | 20.67 | 33K | -1.67% |
| 2026-05-14 | 21.12 | 21.12 | 21.02 | 21.02 | 5K | -0.17% |
| 2026-05-13 | 21.02 | 21.09 | 21.02 | 21.05 | 6K | -0.31% |
| 2026-05-12 | 21.11 | 21.12 | 20.98 | 21.12 | 12K | +0.31% |
| 2026-05-11 | 21.03 | 21.09 | 21.01 | 21.05 | 5K | -0.21% |
| 2026-05-08 | 21.05 | 21.10 | 21.02 | 21.10 | 6K | +0.24% |
| 2026-05-07 | 21.05 | 21.06 | 20.97 | 21.05 | 8K | +0.38% |
| 2026-05-06 | 20.95 | 21.00 | 20.93 | 20.97 | 8K | +0.24% |
| 2026-05-05 | 20.91 | 21.02 | 20.91 | 20.92 | 6K | -0.05% |
| 2026-05-04 | 21.07 | 21.07 | 20.92 | 20.93 | 8K | -0.57% |
| 2026-05-01 | 21.11 | 21.11 | 20.97 | 21.05 | 14K | +0.24% |
| 2026-04-30 | 21.06 | 21.06 | 20.86 | 21.00 | 18K | -0.05% |
| 2026-04-29 | 21.00 | 21.08 | 20.94 | 21.01 | 8K | -0.19% |
| 2026-04-28 | 21.08 | 21.14 | 20.99 | 21.05 | 10K | -0.19% |
| 2026-04-27 | 21.11 | 21.14 | 21.09 | 21.09 | 3K | -0.24% |
| 2026-04-24 | 21.13 | 21.14 | 20.95 | 21.14 | 6K | +0.14% |
| 2026-04-23 | 21.02 | 21.12 | 20.95 | 21.11 | 7K | +0.52% |
| 2026-04-22 | 20.97 | 21.01 | 20.89 | 21.00 | 11K | +0.33% |
| 2026-04-21 | 20.99 | 20.99 | 20.87 | 20.93 | 11K | +0.12% |
| 2026-04-20 | 21.00 | 21.00 | 20.86 | 20.91 | 4K | -0.17% |
| 2026-04-17 | 20.95 | 20.98 | 20.92 | 20.94 | 11K | +0.43% |
| 2026-04-16 | 20.94 | 20.94 | 20.82 | 20.85 | 9K | -0.24% |
| 2026-04-15 | 20.84 | 20.94 | 20.84 | 20.90 | 10K | +0.10% |
| 2026-04-14 | 20.86 | 20.92 | 20.80 | 20.88 | 11K | +0.58% |
| 2026-04-13 | 20.75 | 20.78 | 20.72 | 20.76 | 7K | -0.24% |
| 2026-04-10 | 20.81 | 20.83 | 20.69 | 20.81 | 12K | +0.48% |
| 2026-04-09 | 20.72 | 20.72 | 20.67 | 20.71 | 12K | +0.15% |
Full Stock Analysis
Deep dive into EMP consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
EMP — Frequently Asked Questions
Quick answers to the most common questions about buying EMP stock.
How has EMP stock performed recently?
EMP returned +1.3% over the past year, beating its 5-year annualized CAGR of -4.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is EMP's all-time high price?
Entergy Mississippi, Inc. 1M BD 66 reached $27.42 on 2020-02-12. The 52-week high is $22.50. Current 1-year return of +1.3% places the stock closer to historical peaks.
Where can I download EMP historical price data?
This page provides EMP daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2016-2026, downloadable in CSV format.