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
2026-07-23	23.700	24.570	23.600	24.170	24.170	54,950
2026-07-22	22.990	23.430	22.950	23.290	23.290	27,604
2026-07-21	22.420	22.900	22.410	22.740	22.740	22,181
2026-07-20	22.200	22.320	21.320	22.200	22.200	24,229
2026-07-17	22.060	22.390	21.630	22.120	22.120	15,378
2026-07-16	22.670	22.670	21.610	21.710	21.710	34,028
2026-07-15	22.750	22.790	22.450	22.590	22.590	14,974
2026-07-14	23.000	23.170	22.370	22.580	22.580	33,302
2026-07-13	22.800	23.100	22.430	22.670	22.670	26,505
2026-07-10	22.300	22.630	21.800	22.130	22.130	5,262
2026-07-09	22.490	22.490	22.490	22.490	22.490	0
2026-07-08	21.800	22.960	21.570	22.490	22.490	46,183
2026-07-07	21.290	21.690	21.100	21.480	21.480	23,554
2026-07-06	21.120	21.320	20.800	21.130	21.130	32,381
2026-07-03	20.970	21.340	20.820	21.290	21.290	14,977
2026-07-02	21.690	21.700	20.650	20.850	20.850	47,709
2026-07-01	22.200	22.310	21.410	21.550	21.550	20,318
2026-06-30	22.280	22.520	21.880	21.990	21.990	14,053
2026-06-29	22.700	23.230	22.000	22.070	22.070	30,205
2026-06-26	22.110	22.770	21.880	22.370	22.370	13,001
2026-06-25	22.110	22.790	21.770	22.360	22.360	20,711
2026-06-24	23.000	23.000	21.780	22.100	22.100	58,691
2026-06-23	23.360	23.360	22.650	22.760	22.760	12,809
2026-06-22	23.810	24.100	23.040	23.440	23.440	8,961
2026-06-19	23.560	23.750	23.010	23.590	23.590	6,700
2026-06-18	23.010	23.690	22.650	23.500	23.500	28,890
2026-06-17	23.750	24.180	23.500	23.590	23.590	22,773
2026-06-16	24.150	24.150	23.000	23.710	23.710	71,047
2026-06-15	24.730	24.730	24.730	24.730	24.730	0
2026-06-12	24.920	25.120	24.370	24.730	24.730	15,847
2026-06-11	25.450	26.500	25.040	25.100	25.100	53,343
2026-06-10	24.900	25.800	24.700	25.250	25.250	10,754
2026-06-09	25.680	25.680	24.300	24.800	24.800	14,513
2026-06-08	25.550	26.320	25.300	25.660	25.660	12,226
2026-06-05	26.050	26.430	25.530	25.720	25.720	20,730
2026-06-04	26.490	26.650	25.900	26.520	26.520	15,495
2026-06-03	26.610	26.880	26.310	26.630	26.630	11,504
2026-06-02	26.490	26.780	26.100	26.510	26.510	20,871
2026-06-01	25.400	26.880	25.400	26.350	26.350	19,955
2026-05-29	25.250	25.990	24.690	25.530	25.530	42,819
2026-05-28	26.010	26.260	25.240	25.290	25.290	24,987
2026-05-27	25.650	25.910	24.510	25.350	25.350	41,487
2026-05-26	25.520	26.200	25.390	25.680	25.680	31,918
2026-05-25	26.100	26.100	26.100	26.100	26.100	0
2026-05-22	26.780	26.810	25.800	26.100	26.100	16,826
2026-05-21	27.250	27.250	25.750	26.460	26.460	32,666
2026-05-20	27.290	28.330	26.010	26.210	26.210	47,216
2026-05-19	26.960	27.910	26.750	27.220	27.220	55,622
2026-05-18	25.030	27.070	24.830	26.800	26.800	114,334
2026-05-15	25.000	25.330	24.500	24.870	24.870	43,216
2026-05-14	23.900	24.900	23.750	24.840	24.840	55,240
2026-05-13	24.100	24.200	23.700	23.820	23.820	30,047
2026-05-12	23.210	24.130	23.210	24.000	24.000	38,020
2026-05-11	22.910	23.930	22.400	23.160	23.160	27,788
2026-05-08	22.590	22.970	22.280	22.620	22.620	51,258
2026-05-07	23.500	24.050	22.120	22.630	22.630	107,562
2026-05-06	24.280	24.280	23.150	23.710	23.710	36,341
2026-05-05	25.160	25.690	24.710	24.870	24.870	13,196
2026-05-04	25.300	25.610	24.760	25.300	25.300	18,414
2026-05-01	25.710	25.710	25.710	25.710	25.710	0

← NewerPage 2 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.