Vista Energy, S.A.B. de C.V. (BMV:VISTA.A)
Mexico · Delayed Price · Currency is MXN 1,284.89
+10.13 (0.79%)
At close: Mar 20, 2026
Vista Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1,295.00 | 1,319.99 | 1,274.82 | 1,284.89 | 1,284.89 | 0.79% | 2,295 |
| Mar 19, 2026 | 1,244.00 | 1,325.00 | 1,244.00 | 1,274.76 | 1,274.76 | 2.97% | 15,505 |
| Mar 18, 2026 | 1,221.00 | 1,238.13 | 1,215.00 | 1,238.03 | 1,238.03 | 1.33% | 7,928 |
| Mar 17, 2026 | 1,200.00 | 1,226.55 | 1,200.00 | 1,221.77 | 1,221.77 | 4.98% | 25,949 |
| Mar 13, 2026 | 1,109.75 | 1,170.99 | 1,109.75 | 1,163.85 | 1,163.85 | 4.87% | 1,664 |
| Mar 12, 2026 | 1,060.00 | 1,115.00 | 1,060.00 | 1,109.75 | 1,109.75 | 6.07% | 3,616 |
| Mar 11, 2026 | 1,056.01 | 1,061.00 | 1,042.19 | 1,046.25 | 1,046.25 | 1.60% | 421,674 |
| Mar 10, 2026 | 1,051.91 | 1,051.91 | 1,027.00 | 1,029.81 | 1,029.81 | -2.05% | 136,095 |
| Mar 9, 2026 | 1,119.00 | 1,129.75 | 1,048.61 | 1,051.41 | 1,051.41 | -5.58% | 1,715 |
| Mar 6, 2026 | 1,100.00 | 1,135.00 | 1,100.00 | 1,113.54 | 1,113.54 | 3.14% | 675 |
| Mar 5, 2026 | 1,043.47 | 1,080.00 | 1,043.47 | 1,079.64 | 1,079.64 | 3.47% | 2,626 |
| Mar 4, 2026 | 1,060.00 | 1,060.00 | 1,019.00 | 1,043.47 | 1,043.47 | -1.25% | 183 |
| Mar 3, 2026 | 1,038.00 | 1,057.99 | 1,038.00 | 1,056.69 | 1,056.69 | 3.69% | 235,879 |
| Mar 2, 2026 | 1,010.83 | 1,057.77 | 1,010.83 | 1,019.07 | 1,019.07 | 2.58% | 8,218 |
| Feb 27, 2026 | 990.00 | 1,000.00 | 969.00 | 993.48 | 993.48 | 2.37% | 247 |
| Feb 26, 2026 | 970.00 | 970.52 | 959.06 | 970.52 | 970.52 | -0.66% | 1,694 |
| Feb 25, 2026 | 972.83 | 977.00 | 970.00 | 977.00 | 977.00 | 0.43% | 461 |
| Feb 24, 2026 | 977.96 | 984.00 | 972.83 | 972.83 | 972.83 | -1.36% | 248 |
| Feb 23, 2026 | 1,000.77 | 1,000.77 | 986.27 | 986.27 | 986.27 | -1.80% | 170 |
| Feb 20, 2026 | 1,019.98 | 1,019.98 | 994.25 | 1,004.32 | 1,004.32 | -1.10% | 214 |
| Feb 19, 2026 | 992.00 | 1,020.00 | 992.00 | 1,015.48 | 1,015.48 | 6.33% | 129,169 |
| Feb 18, 2026 | 945.00 | 955.00 | 945.00 | 955.00 | 955.00 | 3.80% | 55 |
| Feb 17, 2026 | 930.00 | 935.18 | 915.82 | 920.00 | 920.00 | -1.08% | 277 |
| Feb 16, 2026 | 964.99 | 964.99 | 930.00 | 930.00 | 930.00 | 1.09% | 64 |
| Feb 13, 2026 | 931.00 | 933.21 | 920.00 | 920.00 | 920.00 | -0.86% | 214 |
| Feb 12, 2026 | 960.00 | 960.00 | 922.81 | 928.00 | 928.00 | -3.10% | 1,929 |
| Feb 11, 2026 | 960.00 | 960.00 | 957.72 | 957.72 | 957.72 | -0.83% | 165 |
| Feb 10, 2026 | 957.73 | 969.20 | 942.00 | 965.72 | 965.72 | 0.83% | 1,024 |
| Feb 9, 2026 | 961.71 | 961.71 | 950.00 | 957.73 | 957.73 | -0.65% | 940 |
| Feb 6, 2026 | 951.80 | 967.00 | 951.80 | 964.00 | 964.00 | 2.34% | 627 |
| Feb 5, 2026 | 946.81 | 951.82 | 942.00 | 942.00 | 942.00 | -4.37% | 1,795 |
| Feb 4, 2026 | 973.00 | 990.00 | 960.53 | 985.00 | 985.00 | 2.42% | 2,668 |
| Feb 3, 2026 | 1,000.00 | 1,000.00 | 960.00 | 961.75 | 961.75 | -9.16% | 625 |
| Jan 30, 2026 | 1,025.00 | 1,060.00 | 1,018.29 | 1,058.78 | 1,058.78 | 1.81% | 500 |
| Jan 29, 2026 | 1,020.00 | 1,040.01 | 1,013.00 | 1,040.00 | 1,040.00 | 2.23% | 927 |
| Jan 28, 2026 | 985.00 | 1,020.00 | 985.00 | 1,017.35 | 1,017.35 | 3.39% | 825 |
| Jan 27, 2026 | 946.00 | 984.00 | 946.00 | 983.99 | 983.99 | 5.24% | 1,069 |
| Jan 26, 2026 | 915.00 | 947.00 | 912.48 | 935.00 | 935.00 | 2.12% | 989 |
| Jan 23, 2026 | 902.00 | 932.00 | 902.00 | 915.57 | 915.57 | 1.28% | 842 |
| Jan 22, 2026 | 910.00 | 919.62 | 891.50 | 904.00 | 904.00 | -0.66% | 327 |
| Jan 21, 2026 | 886.55 | 910.01 | 885.00 | 910.00 | 910.00 | 4.60% | 27,829 |
| Jan 20, 2026 | 860.00 | 876.99 | 860.00 | 869.99 | 869.99 | 1.87% | 271 |
| Jan 16, 2026 | 865.00 | 871.00 | 854.00 | 854.00 | 854.00 | -0.70% | 191 |
| Jan 15, 2026 | 864.95 | 864.95 | 860.00 | 860.00 | 860.00 | -1.15% | 106 |
| Jan 14, 2026 | 900.00 | 900.00 | 870.00 | 870.00 | 870.00 | -1.64% | 168 |
| Jan 13, 2026 | 860.45 | 890.00 | 860.45 | 884.52 | 884.52 | 2.80% | 98,650 |
| Jan 12, 2026 | 847.50 | 862.00 | 847.50 | 860.45 | 860.45 | 3.67% | 571 |
| Jan 9, 2026 | 820.00 | 830.00 | 813.95 | 830.00 | 830.00 | 1.87% | 174 |
| Jan 8, 2026 | 800.51 | 816.00 | 797.00 | 814.74 | 814.74 | 3.33% | 51,713 |
| Jan 7, 2026 | 819.20 | 819.20 | 785.02 | 788.45 | 788.45 | -4.66% | 14,159 |