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
2025-05-16	17.400	17.400	16.650	17.050	17.050	16,814
2025-05-15	17.050	17.250	16.800	17.250	17.250	15,073
2025-05-14	17.500	17.600	17.100	17.300	17.300	15,609
2025-05-13	17.000	17.550	16.850	17.400	17.400	24,880
2025-05-12	16.500	17.000	16.300	16.850	16.850	31,268
2025-05-09	16.000	16.250	15.800	15.950	15.950	11,002
2025-05-08	15.350	15.800	15.000	15.750	15.750	10,515
2025-05-07	15.050	15.250	14.750	15.150	15.150	11,170
2025-05-06	14.700	15.250	14.500	15.150	15.150	16,301
2025-05-05	14.800	14.800	14.200	14.500	14.500	18,503
2025-04-30	15.350	15.650	15.100	15.200	15.200	54,934
2025-04-29	16.000	16.000	15.400	15.500	15.500	21,276
2025-04-28	16.350	16.350	15.800	15.900	15.900	12,611
2025-04-25	17.000	17.000	16.100	16.250	16.250	31,179
2025-04-24	16.600	17.050	16.350	16.650	16.650	36,175
2025-04-23	16.500	16.700	15.900	16.050	16.050	40,524
2025-04-22	15.700	16.200	15.450	15.800	15.800	25,793
2025-04-21	15.700	15.900	14.950	15.300	15.300	19,635
2025-04-16	14.750	15.500	14.300	15.050	15.050	43,635
2025-04-15	13.700	13.750	13.250	13.550	13.550	26,015
2025-04-14	14.500	15.400	13.400	13.700	13.700	47,100
2025-04-11	12.400	12.900	11.800	12.800	12.800	37,756
2025-04-10	12.350	12.350	11.550	11.650	11.650	30,957
2025-04-09	11.100	13.000	10.700	12.600	12.600	84,122
2025-04-08	12.900	13.200	11.450	11.500	11.500	32,176
2025-04-07	12.450	12.800	11.800	12.200	12.200	63,288
2025-04-04	13.900	13.900	12.500	12.900	12.900	72,020
2025-04-03	14.900	15.000	14.450	14.550	14.550	36,706
2025-04-01	15.500	16.100	15.500	15.750	15.750	16,790
2025-03-31	15.900	15.900	15.200	15.450	15.450	10,475
2025-03-28	16.000	16.100	15.650	15.900	15.900	8,157
2025-03-27	16.450	16.600	16.100	16.150	16.150	12,366
2025-03-26	16.200	16.400	15.950	16.100	16.100	10,705
2025-03-25	16.000	16.200	15.850	16.150	16.150	10,662
2025-03-21	15.500	15.900	15.300	15.850	15.850	30,916
2025-03-20	15.800	15.900	15.400	15.700	15.700	11,502
2025-03-19	15.600	15.700	15.200	15.700	15.700	38,776
2025-03-18	16.000	16.050	15.250	15.350	15.350	14,862
2025-03-17	16.700	16.700	16.200	16.400	16.400	10,415
2025-03-14	16.350	16.650	16.350	16.400	16.400	14,231
2025-03-13	15.650	16.050	15.300	15.950	15.950	15,714
2025-03-12	14.800	15.900	14.700	15.850	15.850	18,772
2025-03-11	14.550	14.900	14.150	14.350	14.350	27,431
2025-03-10	14.700	14.700	13.800	14.200	14.200	43,616
2025-03-07	15.450	15.550	14.800	15.400	15.400	16,109
2025-03-06	15.700	16.100	15.200	15.300	15.300	25,818
2025-03-05	15.950	15.950	15.000	15.400	15.400	45,561
2025-02-28	16.650	17.100	16.100	16.950	16.950	16,296
2025-02-27	17.000	17.200	16.400	16.550	16.550	18,052
2025-02-26	17.250	17.600	17.000	17.150	17.150	9,667
2025-02-25	17.500	17.750	16.900	17.300	17.300	13,475
2025-02-24	18.250	18.700	17.500	17.650	17.650	18,032
2025-02-21	18.600	19.200	18.200	18.250	18.250	95,444
2025-02-20	17.900	18.700	17.700	18.650	18.650	20,144
2025-02-19	17.300	17.800	17.250	17.800	17.800	19,202
2025-02-18	16.750	17.350	16.200	17.200	17.200	21,533
2025-02-17	17.100	17.400	16.350	16.500	16.500	29,673
2025-02-14	17.750	17.800	17.300	17.400	17.400	16,254
2025-02-13	17.550	17.600	17.100	17.600	17.600	8,206
2025-02-12	17.100	17.700	16.850	17.050	17.050	46,375

← NewerPage 7 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.