Vista Energy, S.A.B. de C.V. (BMV:VISTA.A)
Mexico · Delayed Price · Currency is MXN 1,220.00
+19.00 (1.58%)
At close: Aug 31, 2026
Vista Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1,202.00 | 1,220.01 | 1,202.00 | 1,220.00 | 1,220.00 | 1.58% | 4,039 |
| Aug 27, 2026 | 1,185.12 | 1,204.00 | 1,185.12 | 1,201.00 | 1,201.00 | 3.01% | 184 |
| Aug 26, 2026 | 1,184.89 | 1,184.89 | 1,146.70 | 1,165.89 | 1,165.89 | 0.23% | 9,832 |
| Aug 25, 2026 | 1,159.38 | 1,163.25 | 1,145.01 | 1,163.25 | 1,163.25 | -2.25% | 563 |
| Aug 24, 2026 | 1,170.00 | 1,193.48 | 1,170.00 | 1,190.01 | 1,190.01 | 1.19% | 1,473 |
| Aug 21, 2026 | 1,182.00 | 1,182.00 | 1,176.00 | 1,176.00 | 1,176.00 | -2.03% | 297 |
| Aug 20, 2026 | 1,207.00 | 1,220.00 | 1,200.38 | 1,200.38 | 1,200.38 | 3.33% | 143 |
| Aug 19, 2026 | 1,189.08 | 1,189.08 | 1,157.70 | 1,161.71 | 1,161.71 | -2.30% | 318 |
| Aug 18, 2026 | 1,231.00 | 1,238.15 | 1,189.00 | 1,189.08 | 1,189.08 | -3.09% | 1,171 |
| Aug 17, 2026 | 1,222.72 | 1,229.00 | 1,217.77 | 1,227.00 | 1,227.00 | 5.37% | 287 |
| Aug 14, 2026 | 1,165.00 | 1,172.82 | 1,162.00 | 1,164.50 | 1,164.50 | 3.23% | 50,304 |
| Aug 13, 2026 | 1,122.80 | 1,139.00 | 1,122.80 | 1,128.01 | 1,128.01 | -0.02% | 50,634 |
| Aug 12, 2026 | 1,130.00 | 1,139.98 | 1,123.41 | 1,128.27 | 1,128.27 | 0.27% | 42,138 |
| Aug 11, 2026 | 1,171.00 | 1,171.00 | 1,120.53 | 1,125.26 | 1,125.26 | -4.09% | 51,918 |
| Aug 10, 2026 | 1,150.00 | 1,183.01 | 1,150.00 | 1,173.22 | 1,173.22 | 4.09% | 40,800 |
| Aug 7, 2026 | 1,128.04 | 1,138.23 | 1,126.62 | 1,127.07 | 1,127.07 | -1.39% | 50,438 |
| Aug 6, 2026 | 1,130.70 | 1,145.98 | 1,130.70 | 1,142.93 | 1,142.93 | 3.59% | 50,660 |
| Aug 5, 2026 | 1,132.00 | 1,137.55 | 1,101.85 | 1,103.33 | 1,103.33 | -3.21% | 41,258 |
| Aug 4, 2026 | 1,185.00 | 1,185.00 | 1,127.94 | 1,139.98 | 1,139.98 | -3.86% | 31,896 |
| Aug 3, 2026 | 1,190.18 | 1,200.00 | 1,177.00 | 1,185.69 | 1,185.69 | -2.88% | 51,075 |
| Jul 31, 2026 | 1,205.00 | 1,231.61 | 1,191.82 | 1,220.85 | 1,220.85 | 2.59% | 42,302 |
| Jul 30, 2026 | 1,166.07 | 1,193.70 | 1,141.68 | 1,190.04 | 1,190.04 | 3.22% | 60,267 |
| Jul 29, 2026 | 1,168.50 | 1,169.25 | 1,150.18 | 1,152.87 | 1,152.87 | 3.03% | 52,801 |
| Jul 28, 2026 | 1,150.00 | 1,150.00 | 1,108.00 | 1,119.00 | 1,119.00 | -3.04% | 50,561 |
| Jul 27, 2026 | 1,197.50 | 1,197.50 | 1,154.05 | 1,154.05 | 1,154.05 | -5.21% | 75,022 |
| Jul 24, 2026 | 1,201.62 | 1,220.00 | 1,200.00 | 1,217.50 | 1,217.50 | -0.33% | 50,334 |
| Jul 23, 2026 | 1,170.00 | 1,235.00 | 1,170.00 | 1,221.56 | 1,221.56 | 4.85% | 586 |
| Jul 22, 2026 | 1,160.00 | 1,167.70 | 1,160.00 | 1,165.00 | 1,165.00 | 2.32% | 49 |
| 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 |