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
2026-04-30	25.220	26.150	25.020	25.710	25.710	51,085
2026-04-29	25.230	26.000	25.230	25.920	25.920	48,254
2026-04-28	25.050	26.000	24.940	25.130	25.130	62,925
2026-04-27	25.000	25.250	24.600	24.920	24.920	40,369
2026-04-24	24.500	24.550	23.910	24.450	24.450	32,961
2026-04-23	23.510	24.540	23.510	24.310	24.310	25,816
2026-04-22	23.570	24.000	23.240	23.690	23.690	20,138
2026-04-21	22.910	23.650	22.740	23.540	23.540	28,184
2026-04-20	22.470	23.150	22.470	22.800	22.800	27,689
2026-04-17	22.000	22.600	21.460	22.540	22.540	79,602
2026-04-16	22.520	23.170	22.300	23.050	23.050	34,959
2026-04-15	22.450	22.830	22.140	22.200	22.200	21,477
2026-04-14	23.490	23.490	22.170	22.310	22.310	50,083
2026-04-13	23.930	24.300	23.210	23.320	23.320	42,310
2026-04-10	22.510	23.170	22.350	23.000	23.000	37,182
2026-04-09	22.900	23.130	22.280	22.440	22.440	52,354
2026-04-08	23.040	23.040	21.800	22.670	22.670	99,877
2026-04-07	24.800	25.410	24.000	24.200	24.200	32,580
2026-04-06	24.400	26.000	24.030	24.520	24.520	91,038
2026-04-01	25.000	25.410	23.760	23.840	23.840	159,472
2026-03-31	26.400	27.250	25.350	25.710	25.710	211,564
2026-03-30	25.500	27.850	25.500	26.300	26.300	105,515
2026-03-27	24.820	25.730	24.530	25.430	25.430	74,320
2026-03-26	24.600	25.590	24.510	24.750	24.750	147,006
2026-03-25	23.900	24.830	23.750	24.500	24.500	131,747
2026-03-23	24.400	24.500	23.300	23.420	23.420	74,594
2026-03-20	25.000	25.400	24.450	24.690	24.690	141,952
2026-03-19	24.090	25.550	24.090	25.020	25.020	327,302
2026-03-18	23.620	24.100	23.580	23.830	23.830	131,866
2026-03-17	22.740	24.020	22.740	23.730	23.730	183,299
2026-03-16	21.990	22.950	21.990	22.590	22.590	129,774
2026-03-13	21.360	22.430	21.190	22.140	22.140	177,539
2026-03-12	21.290	21.500	20.480	21.270	21.270	57,911
2026-03-11	20.200	20.780	20.200	20.340	20.340	33,468
2026-03-10	20.470	20.750	20.000	20.190	20.190	48,147
2026-03-09	22.000	22.000	20.030	20.610	20.610	139,173
2026-03-06	20.700	21.900	20.700	21.520	21.520	258,211
2026-03-05	20.280	20.710	20.180	20.490	20.490	56,310
2026-03-04	20.580	20.800	19.830	20.150	20.150	39,343
2026-03-03	20.750	20.990	19.460	20.150	20.150	82,772
2026-03-02	20.010	20.940	20.010	20.210	20.210	144,502
2026-02-27	19.590	19.840	19.050	19.620	19.620	16,626
2026-02-26	19.410	19.500	18.900	19.340	19.340	15,000
2026-02-25	19.980	19.990	19.130	19.540	19.540	24,133
2026-02-24	19.980	19.990	19.450	19.660	19.660	18,271
2026-02-23	20.210	20.500	19.620	19.830	19.830	23,644
2026-02-20	20.100	20.490	19.960	20.110	20.110	30,734
2026-02-19	19.000	20.250	18.860	19.990	19.990	78,080
2026-02-18	18.580	19.000	18.320	18.920	18.920	18,706
2026-02-13	18.820	19.000	18.240	18.640	18.640	16,571
2026-02-12	19.500	19.700	18.350	18.740	18.740	53,687
2026-02-11	19.270	19.630	18.950	19.330	19.330	29,856
2026-02-10	19.160	19.340	18.900	19.280	19.280	29,046
2026-02-09	19.500	19.590	18.760	19.150	19.150	34,163
2026-02-06	18.850	19.440	18.700	19.290	19.290	27,174
2026-02-05	19.250	19.470	18.600	18.710	18.710	46,922
2026-02-04	19.300	19.550	18.960	19.490	19.490	78,002
2026-02-03	19.690	19.690	18.850	19.210	19.210	161,626
2026-02-02	20.300	21.300	19.680	20.390	20.390	155,320
2026-01-30	20.000	20.980	20.000	20.810	20.810	94,902

← NewerPage 3 of 20 · 1,183 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.