Vista Energy, S.A.B. de C.V. (BMV:VISTA.A)
Mexico · Delayed Price · Currency is MXN 1,165.00
+26.41 (2.32%)
At close: Jul 22, 2026
Vista Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1,133.00 | 1,145.00 | 1,133.00 | 1,138.59 | 1,138.59 | 2.35% | 346 |
| Jul 20, 2026 | 1,084.14 | 1,112.50 | 1,077.05 | 1,112.50 | 1,112.50 | -0.67% | 335 |
| Jul 17, 2026 | 1,114.30 | 1,120.00 | 1,109.91 | 1,120.00 | 1,120.00 | 2.91% | 91 |
| Jul 16, 2026 | 1,116.50 | 1,117.00 | 1,088.31 | 1,088.31 | 1,088.31 | -4.36% | 98 |
| Jul 15, 2026 | 1,137.88 | 1,137.88 | 1,137.88 | 1,137.88 | 1,137.88 | 0.02% | 85,005 |
| Jul 14, 2026 | 1,151.53 | 1,151.53 | 1,137.61 | 1,137.61 | 1,137.61 | -0.66% | 140,072 |
| Jul 13, 2026 | 1,129.00 | 1,170.00 | 1,129.00 | 1,145.17 | 1,145.17 | 2.39% | 156 |
| Jul 10, 2026 | 1,135.00 | 1,137.45 | 1,115.66 | 1,118.47 | 1,118.47 | -0.14% | 160,208 |
| Jul 9, 2026 | 1,145.00 | 1,145.00 | 1,112.50 | 1,120.00 | 1,120.00 | -2.53% | 183 |
| Jul 8, 2026 | 1,109.28 | 1,152.50 | 1,109.28 | 1,149.06 | 1,149.06 | 5.06% | 85,305 |
| Jul 7, 2026 | 1,093.46 | 1,100.88 | 1,070.01 | 1,093.74 | 1,093.74 | 2.08% | 8,365 |
| Jul 6, 2026 | 1,068.00 | 1,071.45 | 1,067.00 | 1,071.45 | 1,071.45 | -2.60% | 12,475 |
| Jul 3, 2026 | 1,095.00 | 1,100.00 | 1,095.00 | 1,100.00 | 1,100.00 | 0.46% | 73 |
| Jul 1, 2026 | 1,120.00 | 1,124.00 | 1,094.00 | 1,095.00 | 1,095.00 | -2.23% | 7,721 |
| Jun 30, 2026 | 1,119.00 | 1,121.75 | 1,119.00 | 1,120.00 | 1,120.00 | -1.65% | 7,043 |
| Jun 26, 2026 | 1,115.00 | 1,148.70 | 1,115.00 | 1,138.76 | 1,138.76 | 0.25% | 45 |
| Jun 25, 2026 | 1,114.11 | 1,147.70 | 1,110.00 | 1,135.87 | 1,135.87 | 1.04% | 179 |
| Jun 24, 2026 | 1,131.00 | 1,131.00 | 1,120.00 | 1,124.15 | 1,124.15 | -3.51% | 180 |
| Jun 23, 2026 | 1,170.00 | 1,170.00 | 1,165.01 | 1,165.01 | 1,165.01 | -1.43% | 34 |
| Jun 22, 2026 | 1,176.55 | 1,181.86 | 1,176.55 | 1,181.86 | 1,181.86 | -0.12% | 43 |
| Jun 18, 2026 | 1,148.00 | 1,198.88 | 1,148.00 | 1,183.30 | 1,183.30 | -0.81% | 27,555 |
| Jun 17, 2026 | 1,190.00 | 1,195.27 | 1,190.00 | 1,193.00 | 1,193.00 | 1.17% | 67 |
| Jun 16, 2026 | 1,178.50 | 1,185.66 | 1,170.00 | 1,179.20 | 1,179.20 | -0.29% | 146 |
| Jun 15, 2026 | 1,195.00 | 1,195.00 | 1,178.50 | 1,182.58 | 1,182.58 | -4.86% | 1,495 |
| 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% | 729 |
| 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 |