Vista Energy, S.A.B. de C.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	24.280	25.440	24.280	25.390	25.390	37,622
2026-10-15	24.540	24.800	24.160	24.630	24.630	14,902
2026-10-14	24.210	24.660	24.120	24.480	24.480	42,308
2026-10-13	23.940	24.480	23.910	24.210	24.210	32,081
2026-10-09	23.480	23.990	23.020	23.270	23.270	20,493
2026-10-08	23.500	23.850	23.250	23.610	23.610	22,764
2026-10-07	23.620	23.620	22.660	23.030	23.030	22,066
2026-10-06	23.310	23.590	22.850	23.150	23.150	37,384
2026-10-05	22.700	23.380	22.640	23.240	23.240	32,745
2026-10-02	22.560	22.700	22.150	22.510	22.510	32,421
2026-10-01	22.860	23.500	22.520	22.640	22.640	44,530
2026-09-30	23.320	23.480	22.700	22.860	22.860	28,694
2026-09-29	23.200	23.540	23.000	23.340	23.340	47,123
2026-09-28	23.710	24.500	23.300	23.340	23.340	22,080
2026-09-25	23.690	23.860	23.220	23.510	23.510	67,855
2026-09-24	24.630	24.870	23.870	24.010	24.010	68,606
2026-09-23	24.550	24.840	23.720	24.500	24.500	29,876
2026-09-22	24.400	24.510	23.930	24.290	24.290	35,056
2026-09-21	24.900	24.920	24.200	24.420	24.420	40,272
2026-09-18	25.500	25.570	24.900	25.100	25.100	11,273
2026-09-17	25.870	25.910	25.020	25.460	25.460	19,270
2026-09-16	26.990	27.000	25.550	25.850	25.850	28,210
2026-09-15	27.000	27.530	26.840	27.090	27.090	35,596
2026-09-14	26.640	27.200	26.280	26.560	26.560	34,773
2026-09-11	27.050	27.550	26.200	26.470	26.470	36,959
2026-09-10	26.350	27.610	26.040	27.450	27.450	136,358
2026-09-09	26.500	26.950	25.910	26.030	26.030	23,692
2026-09-08	25.920	26.640	25.870	26.280	26.280	31,372
2026-09-07	25.640	26.440	25.300	25.610	25.610	11,012
2026-09-04	25.900	25.900	25.260	25.570	25.570	22,956
2026-09-03	26.850	27.280	25.790	25.940	25.940	36,673
2026-09-02	25.960	26.980	25.380	26.760	26.760	57,334
2026-09-01	25.210	26.100	24.970	25.980	25.980	76,134
2026-08-31	25.000	25.300	24.560	24.880	24.880	17,643
2026-08-28	24.500	24.910	24.150	24.370	24.370	9,606
2026-08-27	24.060	24.710	23.760	24.520	24.520	41,885
2026-08-26	23.590	24.000	23.400	23.830	23.830	13,198
2026-08-25	24.200	24.200	23.410	23.720	23.720	27,604
2026-08-24	24.300	24.500	23.730	24.360	24.360	17,038
2026-08-21	24.470	24.830	24.000	24.120	24.120	22,757
2026-08-20	24.420	24.980	24.320	24.470	24.470	30,357
2026-08-19	24.650	24.650	23.670	23.740	23.740	22,526
2026-08-18	25.000	25.200	23.840	24.220	24.220	48,991
2026-08-17	23.690	23.690	23.690	23.690	23.690	0
2026-08-14	23.000	23.890	23.000	23.690	23.690	24,423
2026-08-13	23.290	23.380	22.360	23.040	23.040	9,800
2026-08-12	23.000	23.170	22.400	22.930	22.930	11,574
2026-08-11	23.850	24.040	22.670	22.900	22.900	22,506
2026-08-10	23.140	23.800	23.060	23.700	23.700	21,826
2026-08-07	22.630	23.110	22.500	22.790	22.790	12,492
2026-08-06	22.310	23.060	22.310	22.900	22.900	12,605
2026-08-05	22.760	23.140	22.200	22.240	22.240	32,491
2026-08-04	23.500	23.500	22.550	22.870	22.870	33,749
2026-08-03	23.900	24.060	23.000	23.650	23.650	27,267
2026-07-31	23.880	24.600	23.700	24.450	24.450	37,877
2026-07-30	22.850	23.690	22.500	23.650	23.650	24,200
2026-07-29	22.560	23.200	22.550	22.880	22.880	16,142
2026-07-28	23.000	23.540	22.070	22.440	22.440	25,201
2026-07-27	23.500	23.850	22.990	23.240	23.240	29,941
2026-07-24	24.090	24.330	23.870	24.180	24.180	18,810

Page 1 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.