Vista Energy, S.A.B. de C.V. (BMV:VISTA.A)
Mexico · Delayed Price · Currency is MXN 1,243.00
-27.10 (-2.13%)
At close: Jun 12, 2026
Vista Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1,280.00 | 1,280.00 | 1,243.00 | 1,243.00 | 1,243.00 | -2.13% | 28 |
| Jun 11, 2026 | 1,318.00 | 1,337.22 | 1,267.04 | 1,270.10 | 1,270.10 | -1.62% | 726 |
| Jun 10, 2026 | 1,293.60 | 1,293.60 | 1,291.00 | 1,291.00 | 1,291.00 | 3.58% | 861 |
| Jun 9, 2026 | 1,253.55 | 1,253.55 | 1,245.00 | 1,246.36 | 1,246.36 | -5.37% | 639 |
| Jun 8, 2026 | 1,317.14 | 1,317.14 | 1,317.14 | 1,317.14 | 1,317.14 | 0.44% | 23 |
| Jun 5, 2026 | 1,313.00 | 1,313.00 | 1,311.39 | 1,311.39 | 1,311.39 | -1.18% | 13,199 |
| Jun 4, 2026 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 0.08% | 23 |
| Jun 3, 2026 | 1,329.48 | 1,329.48 | 1,325.55 | 1,326.00 | 1,326.00 | -0.56% | 78 |
| Jun 2, 2026 | 1,300.00 | 1,334.63 | 1,300.00 | 1,333.42 | 1,333.42 | 0.98% | 670 |
| Jun 1, 2026 | 1,320.00 | 1,354.99 | 1,310.00 | 1,320.47 | 1,320.47 | 2.51% | 3,244 |
| May 29, 2026 | 1,246.31 | 1,289.98 | 1,246.20 | 1,288.19 | 1,288.19 | 1.35% | 328 |
| May 28, 2026 | 1,315.01 | 1,320.00 | 1,270.00 | 1,271.00 | 1,271.00 | -0.38% | 5,927 |
| May 27, 2026 | 1,245.00 | 1,275.86 | 1,245.00 | 1,275.86 | 1,275.86 | -0.93% | 659 |
| May 26, 2026 | 1,283.27 | 1,308.98 | 1,279.47 | 1,287.83 | 1,287.83 | 0.06% | 164 |
| May 25, 2026 | 1,287.07 | 1,287.07 | 1,287.07 | 1,287.07 | 1,287.07 | -2.03% | 11 |
| May 22, 2026 | 1,313.00 | 1,313.80 | 1,313.00 | 1,313.80 | 1,313.80 | 0.02% | 5,794 |
| May 21, 2026 | 1,340.00 | 1,343.96 | 1,294.00 | 1,313.53 | 1,313.53 | 1.04% | 244 |
| May 20, 2026 | 1,357.18 | 1,405.50 | 1,300.00 | 1,300.00 | 1,300.00 | -5.64% | 3,926 |
| May 19, 2026 | 1,350.00 | 1,379.28 | 1,350.00 | 1,377.63 | 1,377.63 | 2.16% | 1,087 |
| May 18, 2026 | 1,287.70 | 1,350.00 | 1,287.70 | 1,348.50 | 1,348.50 | 8.61% | 691 |
| May 15, 2026 | 1,251.00 | 1,257.75 | 1,240.57 | 1,241.64 | 1,241.64 | 0.38% | 311 |
| May 14, 2026 | 1,199.68 | 1,237.00 | 1,199.68 | 1,237.00 | 1,237.00 | 5.51% | 254 |
| May 13, 2026 | 1,199.90 | 1,199.90 | 1,171.25 | 1,172.42 | 1,172.42 | -2.14% | 83 |
| May 12, 2026 | 1,177.49 | 1,198.00 | 1,177.49 | 1,198.00 | 1,198.00 | 4.58% | 508 |
| May 11, 2026 | 1,135.00 | 1,149.33 | 1,115.84 | 1,145.54 | 1,145.54 | 2.07% | 1,755 |
| May 8, 2026 | 1,122.00 | 1,132.00 | 1,110.00 | 1,122.32 | 1,122.32 | 0.01% | 550 |
| May 7, 2026 | 1,175.00 | 1,175.00 | 1,122.20 | 1,122.20 | 1,122.20 | -4.98% | 43 |
| May 6, 2026 | 1,239.93 | 1,239.93 | 1,181.01 | 1,181.01 | 1,181.01 | -5.52% | 226 |
| May 5, 2026 | 1,250.00 | 1,253.67 | 1,248.58 | 1,250.00 | 1,250.00 | -2.89% | 188 |
| May 4, 2026 | 1,309.00 | 1,309.00 | 1,273.13 | 1,287.19 | 1,287.19 | -1.01% | 1,343 |
| Apr 30, 2026 | 1,300.00 | 1,317.87 | 1,289.09 | 1,300.32 | 1,300.32 | -0.83% | 67,886 |
| Apr 29, 2026 | 1,288.88 | 1,315.00 | 1,288.88 | 1,311.25 | 1,311.25 | 3.41% | 35,661 |
| Apr 28, 2026 | 1,270.76 | 1,299.51 | 1,267.98 | 1,267.98 | 1,267.98 | 0.79% | 230 |
| Apr 27, 2026 | 1,241.00 | 1,263.00 | 1,241.00 | 1,258.00 | 1,258.00 | 2.19% | 277 |
| Apr 24, 2026 | 1,228.00 | 1,231.00 | 1,209.00 | 1,231.00 | 1,231.00 | 0.27% | 880 |
| Apr 23, 2026 | 1,203.43 | 1,227.70 | 1,203.43 | 1,227.70 | 1,227.70 | 2.31% | 468 |
| Apr 22, 2026 | 1,200.00 | 1,200.00 | 1,180.00 | 1,200.00 | 1,200.00 | 1.69% | 335 |
| Apr 21, 2026 | 1,151.82 | 1,180.05 | 1,145.00 | 1,180.05 | 1,180.05 | 2.37% | 578 |
| Apr 20, 2026 | 1,120.00 | 1,158.21 | 1,120.00 | 1,152.76 | 1,152.76 | 2.26% | 400 |
| Apr 17, 2026 | 1,151.00 | 1,151.00 | 1,070.50 | 1,127.27 | 1,127.27 | -2.82% | 290 |
| Apr 16, 2026 | 1,100.00 | 1,160.00 | 1,100.00 | 1,160.00 | 1,160.00 | 4.71% | 970 |
| Apr 15, 2026 | 1,119.75 | 1,124.51 | 1,107.85 | 1,107.85 | 1,107.85 | -0.73% | 229 |
| Apr 14, 2026 | 1,130.56 | 1,138.95 | 1,112.00 | 1,115.99 | 1,115.99 | -3.46% | 20,619 |
| Apr 13, 2026 | 1,185.00 | 1,200.00 | 1,156.01 | 1,156.01 | 1,156.01 | 1.01% | 564 |
| Apr 10, 2026 | 1,125.62 | 1,150.70 | 1,106.00 | 1,144.50 | 1,144.50 | 1.64% | 319 |
| Apr 9, 2026 | 1,150.00 | 1,155.00 | 1,118.77 | 1,126.00 | 1,126.00 | -2.19% | 664 |
| Apr 8, 2026 | 1,130.72 | 1,161.54 | 1,088.90 | 1,151.25 | 1,151.25 | -7.08% | 1,897 |
| Apr 7, 2026 | 1,300.00 | 1,304.19 | 1,228.11 | 1,238.97 | 1,238.97 | -1.62% | 2,403 |
| Apr 6, 2026 | 1,235.00 | 1,270.00 | 1,235.00 | 1,259.32 | 1,259.32 | 2.31% | 40,647 |
| Apr 1, 2026 | 1,344.00 | 1,344.00 | 1,230.00 | 1,230.86 | 1,230.86 | -8.50% | 1,322 |