Vista Energy, S.A.B. de C.V. (BMV:VISTA.A)
Mexico · Delayed Price · Currency is MXN 1,340.75
0.00 (0.00%)
Oct 29, 2026, 1:35 PM CST
Vista Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1,350.00 | 1,350.00 | 1,316.90 | 1,340.75 | 1,340.75 | -0.50% | 61,853 |
| Oct 28, 2026 | 1,347.54 | 1,347.54 | 1,347.54 | 1,347.54 | 1,347.54 | -0.84% | 45 |
| Oct 27, 2026 | 1,359.00 | 1,359.00 | 1,359.00 | 1,359.00 | 1,359.00 | 0.67% | 101 |
| Oct 26, 2026 | 1,350.00 | 1,350.01 | 1,350.00 | 1,350.00 | 1,350.00 | -3.47% | 740 |
| Oct 23, 2026 | 1,325.00 | 1,399.99 | 1,325.00 | 1,398.55 | 1,398.55 | 5.83% | 679 |
| Oct 22, 2026 | 1,326.11 | 1,326.11 | 1,310.00 | 1,321.45 | 1,321.45 | -0.69% | 2,708 |
| Oct 21, 2026 | 1,335.00 | 1,340.96 | 1,330.57 | 1,330.57 | 1,330.57 | 2.01% | 156 |
| Oct 20, 2026 | 1,324.22 | 1,336.99 | 1,299.99 | 1,304.34 | 1,304.34 | -0.61% | 263 |
| Oct 19, 2026 | 1,323.69 | 1,323.69 | 1,297.84 | 1,312.32 | 1,312.32 | -1.85% | 388 |
| Oct 16, 2026 | 1,289.00 | 1,337.00 | 1,289.00 | 1,337.00 | 1,337.00 | 3.36% | 969 |
| Oct 15, 2026 | 1,292.67 | 1,300.00 | 1,288.38 | 1,293.54 | 1,293.54 | -0.11% | 512 |
| Oct 14, 2026 | 1,280.00 | 1,300.18 | 1,280.00 | 1,295.00 | 1,295.00 | 2.09% | 601 |
| Oct 13, 2026 | 1,268.00 | 1,281.18 | 1,264.88 | 1,268.52 | 1,268.52 | 0.04% | 2,953 |
| Oct 12, 2026 | 1,246.61 | 1,270.00 | 1,246.61 | 1,268.00 | 1,268.00 | 4.02% | 407 |
| Oct 9, 2026 | 1,210.00 | 1,260.00 | 1,210.00 | 1,219.00 | 1,219.00 | -0.77% | 505 |
| Oct 8, 2026 | 1,202.75 | 1,237.99 | 1,202.00 | 1,228.49 | 1,228.49 | 4.74% | 1,344 |
| Oct 7, 2026 | 1,180.00 | 1,190.99 | 1,169.63 | 1,172.85 | 1,172.85 | -1.15% | 842 |
| Oct 6, 2026 | 1,182.60 | 1,217.33 | 1,182.60 | 1,186.53 | 1,186.53 | -0.99% | 1,806 |
| Oct 5, 2026 | 1,165.00 | 1,213.58 | 1,165.00 | 1,198.41 | 1,198.41 | 2.88% | 201 |
| Oct 2, 2026 | 1,161.93 | 1,185.33 | 1,155.00 | 1,164.87 | 1,164.87 | -1.98% | 74,263 |
| Oct 1, 2026 | 1,185.76 | 1,201.79 | 1,177.98 | 1,188.43 | 1,188.43 | 0.16% | 1,310 |
| Sep 30, 2026 | 1,204.39 | 1,207.00 | 1,181.74 | 1,186.50 | 1,186.50 | -1.94% | 830 |
| Sep 29, 2026 | 1,200.00 | 1,209.99 | 1,160.01 | 1,209.99 | 1,209.99 | 0.56% | 2,447 |
| Sep 28, 2026 | 1,219.13 | 1,223.26 | 1,199.60 | 1,203.24 | 1,203.24 | 0.41% | 556 |
| Sep 25, 2026 | 1,201.98 | 1,216.80 | 1,185.00 | 1,198.28 | 1,198.28 | -1.50% | 826 |
| Sep 24, 2026 | 1,233.00 | 1,261.66 | 1,212.92 | 1,216.55 | 1,216.55 | -1.33% | 190,673 |
| Sep 23, 2026 | 1,206.99 | 1,247.99 | 1,203.43 | 1,232.99 | 1,232.99 | 2.61% | 2,755 |
| Sep 22, 2026 | 1,210.00 | 1,221.00 | 1,200.00 | 1,201.60 | 1,201.60 | -0.82% | 3,308 |
| Sep 21, 2026 | 1,258.00 | 1,258.00 | 1,203.99 | 1,211.52 | 1,211.52 | -2.98% | 536 |
| Sep 18, 2026 | 1,264.43 | 1,264.74 | 1,239.00 | 1,248.68 | 1,248.68 | -6.95% | 964 |
| Sep 15, 2026 | 1,340.00 | 1,359.99 | 1,336.86 | 1,342.00 | 1,342.00 | 2.13% | 627 |
| Sep 14, 2026 | 1,316.00 | 1,339.95 | 1,303.67 | 1,313.99 | 1,313.99 | 1.44% | 44,618 |
| Sep 11, 2026 | 1,310.85 | 1,310.85 | 1,295.38 | 1,295.38 | 1,295.38 | -3.59% | 790 |
| Sep 10, 2026 | 1,307.00 | 1,349.00 | 1,307.00 | 1,343.63 | 1,343.63 | 5.96% | 488 |
| Sep 9, 2026 | 1,300.00 | 1,304.10 | 1,268.00 | 1,268.00 | 1,268.00 | -0.31% | 339 |
| Sep 8, 2026 | 1,270.00 | 1,276.00 | 1,270.00 | 1,271.97 | 1,271.97 | 2.58% | 210 |
| Sep 7, 2026 | 1,211.00 | 1,240.00 | 1,211.00 | 1,240.00 | 1,240.00 | -0.40% | 31 |
| Sep 4, 2026 | 1,260.00 | 1,260.00 | 1,245.00 | 1,245.00 | 1,245.00 | -1.19% | 117 |
| Sep 3, 2026 | 1,327.00 | 1,327.00 | 1,260.00 | 1,260.00 | 1,260.00 | -4.33% | 1,894 |
| Sep 2, 2026 | 1,258.61 | 1,317.00 | 1,250.64 | 1,317.00 | 1,317.00 | 4.64% | 1,889 |
| Sep 1, 2026 | 1,241.21 | 1,275.23 | 1,241.21 | 1,258.61 | 1,258.61 | 3.16% | 4,703 |
| 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% | 144 |
| 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% | 1,186 |