Vista Energy, S.A.B. de C.V. VIST
NYSE
$69.02-0.40 (-0.58%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $69.42 | +4.77% | $67.76 | $69.70 | $66.47 | 969.50K |
| 2026-10-09 | $66.26 | -1.34% | $66.82 | $68.74 | $65.87 | 530.80K |
| 2026-10-08 | $67.16 | +2.64% | $67.00 | $68.36 | $66.60 | 875.60K |
| 2026-10-07 | $65.43 | -0.95% | $66.33 | $66.90 | $65.10 | 752.60K |
| 2026-10-06 | $66.06 | -0.72% | $66.00 | $67.65 | $65.64 | 1.05M |
| 2026-10-05 | $66.54 | +3.56% | $64.99 | $67.04 | $64.80 | 1.05M |
| 2026-10-02 | $64.25 | -0.59% | $63.76 | $64.83 | $63.19 | 905.50K |
| 2026-10-01 | $64.63 | -1.10% | $65.20 | $66.00 | $64.49 | 1.27M |
| 2026-09-30 | $65.35 | -2.04% | $66.92 | $67.22 | $65.22 | 922.60K |
| 2026-09-29 | $66.71 | -0.30% | $66.05 | $67.46 | $65.54 | 606.60K |
| 2026-09-28 | $66.91 | -0.77% | $68.59 | $68.98 | $66.64 | 687.50K |
| 2026-09-25 | $67.43 | -1.27% | $67.44 | $68.41 | $66.50 | 843.00K |
| 2026-09-24 | $68.30 | -2.78% | $70.94 | $71.45 | $68.28 | 954.80K |
| 2026-09-23 | $70.25 | +1.20% | $70.28 | $71.62 | $68.36 | 1.18M |
| 2026-09-22 | $69.42 | -1.29% | $69.00 | $70.55 | $68.40 | 941.20K |
| 2026-09-21 | $70.33 | -2.68% | $71.44 | $71.75 | $69.50 | 1.11M |
| 2026-09-18 | $72.27 | -1.42% | $72.99 | $73.64 | $71.62 | 1.14M |
| 2026-09-17 | $73.31 | -1.28% | $72.65 | $74.60 | $72.21 | 1.02M |
| 2026-09-16 | $74.26 | -5.23% | $76.75 | $77.39 | $73.46 | 914.20K |
| 2026-09-15 | $78.36 | +2.55% | $76.74 | $79.51 | $76.74 | 1.45M |
| 2026-09-14 | $76.41 | +0.18% | $77.10 | $78.70 | $75.81 | 1.25M |
| 2026-09-11 | $76.27 | -3.39% | $77.33 | $78.40 | $75.70 | 1.13M |
| 2026-09-10 | $78.95 | +5.87% | $76.01 | $79.77 | $74.90 | 2.29M |
| 2026-09-09 | $74.57 | -1.70% | $77.00 | $77.34 | $74.57 | 1.27M |
| 2026-09-08 | $75.86 | +2.89% | $75.00 | $76.36 | $74.61 | 1.69M |
| 2026-09-04 | $73.73 | -1.18% | $73.97 | $74.55 | $73.03 | 712.20K |
| 2026-09-03 | $74.61 | -3.14% | $77.14 | $79.06 | $74.32 | 1.48M |
| 2026-09-02 | $77.03 | +3.11% | $73.44 | $77.82 | $73.29 | 1.50M |
| 2026-09-01 | $74.71 | +4.55% | $73.09 | $75.34 | $72.10 | 1.90M |
| 2026-08-31 | $71.46 | +1.88% | $71.95 | $72.77 | $70.60 | 1.00M |
| 2026-08-28 | $70.14 | -0.67% | $71.39 | $71.77 | $69.33 | 558.80K |
| 2026-08-27 | $70.61 | +2.84% | $69.00 | $71.20 | $68.55 | 821.30K |
| 2026-08-26 | $68.66 | +0.39% | $67.70 | $69.39 | $67.28 | 613.50K |
| 2026-08-25 | $68.39 | -3.21% | $69.37 | $69.70 | $67.42 | 1.32M |
| 2026-08-24 | $70.66 | +1.55% | $69.50 | $70.75 | $68.38 | 959.30K |
| 2026-08-21 | $69.58 | -1.30% | $70.50 | $71.53 | $69.28 | 1.15M |
| 2026-08-20 | $70.50 | +3.04% | $70.97 | $72.59 | $70.26 | 1.71M |
| 2026-08-19 | $68.42 | -1.89% | $70.50 | $71.74 | $68.34 | 1.17M |
| 2026-08-18 | $69.74 | -3.35% | $73.51 | $73.52 | $69.60 | 2.09M |
| 2026-08-17 | $72.16 | +5.64% | $71.35 | $72.69 | $71.00 | 1.63M |
| 2026-08-14 | $68.31 | +3.20% | $67.13 | $69.09 | $66.38 | 640.90K |
| 2026-08-13 | $66.19 | +0.27% | $64.81 | $66.78 | $64.75 | 395.40K |
| 2026-08-12 | $66.01 | -0.18% | $65.48 | $66.79 | $64.75 | 678.40K |
| 2026-08-11 | $66.13 | -3.26% | $68.66 | $69.20 | $65.42 | 707.30K |
| 2026-08-10 | $68.36 | +3.64% | $66.73 | $69.00 | $66.73 | 702.50K |
| 2026-08-07 | $65.96 | -0.53% | $65.61 | $66.69 | $65.24 | 597.50K |
| 2026-08-06 | $66.31 | +3.54% | $65.21 | $66.85 | $64.74 | 478.10K |
| 2026-08-05 | $64.04 | -3.15% | $65.59 | $67.11 | $63.88 | 754.10K |
| 2026-08-04 | $66.12 | -3.08% | $66.75 | $66.92 | $65.18 | 1.20M |
| 2026-08-03 | $68.22 | -3.17% | $67.88 | $69.80 | $67.31 | 902.00K |
| 2026-07-31 | $70.45 | +2.74% | $69.50 | $71.14 | $68.40 | 956.60K |
| 2026-07-30 | $68.57 | +3.88% | $65.46 | $68.74 | $64.13 | 539.70K |
| 2026-07-29 | $66.01 | +2.68% | $66.00 | $66.90 | $65.44 | 856.50K |
| 2026-07-28 | $64.29 | -3.48% | $66.37 | $66.99 | $63.38 | 916.30K |
| 2026-07-27 | $66.61 | -4.16% | $66.89 | $68.73 | $66.20 | 873.50K |
| 2026-07-24 | $69.50 | +0.64% | $68.50 | $69.98 | $68.50 | 1.33M |
| 2026-07-23 | $69.06 | +3.04% | $68.70 | $70.92 | $68.01 | 2.13M |
| 2026-07-22 | $67.02 | +3.03% | $66.26 | $67.53 | $66.00 | 779.20K |
| 2026-07-21 | $65.05 | +1.78% | $64.50 | $65.88 | $64.27 | 653.50K |
| 2026-07-20 | $63.91 | -0.17% | $63.33 | $64.40 | $61.50 | 904.10K |
| 2026-07-17 | $64.02 | +2.63% | $64.00 | $65.36 | $62.50 | 1.10M |
| 2026-07-16 | $62.38 | -4.81% | $65.39 | $65.84 | $62.32 | 983.00K |
| 2026-07-15 | $65.53 | -0.30% | $65.58 | $66.09 | $65.13 | 716.70K |
| 2026-07-14 | $65.73 | +0.40% | $66.31 | $67.47 | $64.83 | 915.40K |
| 2026-07-13 | $65.47 | +1.02% | $66.13 | $67.09 | $65.14 | 1.12M |
| 2026-07-10 | $64.81 | +1.66% | $63.98 | $65.14 | $63.81 | 933.40K |
| 2026-07-09 | $63.75 | -2.30% | $64.25 | $65.09 | $63.13 | 610.00K |
| 2026-07-08 | $65.25 | +5.19% | $63.90 | $66.76 | $63.52 | 1.77M |
| 2026-07-07 | $62.03 | +1.34% | $61.56 | $63.15 | $61.56 | 909.10K |
| 2026-07-06 | $61.21 | +1.41% | $60.30 | $61.87 | $60.30 | 784.90K |
| 2026-07-02 | $60.36 | -3.72% | $62.58 | $62.83 | $59.82 | 1.18M |
| 2026-07-01 | $62.69 | -1.74% | $63.12 | $64.70 | $62.06 | 507.00K |
| 2026-06-30 | $63.80 | -0.67% | $64.73 | $66.08 | $63.51 | 567.60K |
| 2026-06-29 | $64.23 | -0.63% | $65.26 | $66.10 | $63.86 | 854.80K |
| 2026-06-26 | $64.64 | -0.60% | $64.61 | $66.21 | $63.76 | 442.70K |
| 2026-06-25 | $65.03 | +0.95% | $63.71 | $66.12 | $63.00 | 760.70K |
| 2026-06-24 | $64.42 | -3.42% | $65.00 | $65.78 | $63.36 | 1.30M |
| 2026-06-23 | $66.70 | -2.14% | $67.66 | $68.25 | $66.06 | 687.20K |
| 2026-06-22 | $68.16 | -0.57% | $69.16 | $69.26 | $67.19 | 600.60K |
| 2026-06-18 | $68.55 | +0.04% | $67.21 | $68.89 | $66.00 | 1.38M |
| 2026-06-17 | $68.52 | -1.07% | $69.33 | $70.51 | $68.14 | 460.00K |
| 2026-06-16 | $69.26 | +0.98% | $67.55 | $69.58 | $67.53 | 964.60K |
| 2026-06-15 | $68.59 | -4.92% | $68.83 | $70.00 | $67.00 | 993.10K |
| 2026-06-12 | $72.14 | -1.21% | $72.00 | $72.77 | $71.11 | 646.80K |
| 2026-06-11 | $73.02 | +0.72% | $73.97 | $77.21 | $72.67 | 1.43M |
| 2026-06-10 | $72.50 | +1.40% | $72.00 | $74.79 | $71.75 | 1.06M |
| 2026-06-09 | $71.50 | -3.33% | $73.53 | $73.86 | $70.01 | 1.15M |
| 2026-06-08 | $73.96 | -0.62% | $75.66 | $76.18 | $73.18 | 621.50K |
| 2026-06-05 | $74.42 | -2.74% | $76.25 | $76.25 | $74.14 | 462.50K |
| 2026-06-04 | $76.52 | -0.05% | $75.01 | $77.08 | $74.92 | 416.70K |