Vista Energy, S.A.B. de C.V. (BMV:VISTA.A)
Mexico · Delayed Price · Currency is MXN 1,313.80
+0.27 (0.02%)
At close: May 22, 2026
Vista Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,078 |
| 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 |
| Mar 31, 2026 | 1,380.01 | 1,420.00 | 1,343.17 | 1,345.21 | 1,345.21 | -3.02% | 800 |
| Mar 30, 2026 | 1,335.00 | 1,425.00 | 1,335.00 | 1,387.12 | 1,387.12 | 3.48% | 12,278 |
| Mar 27, 2026 | 1,324.99 | 1,347.77 | 1,324.99 | 1,340.47 | 1,340.47 | 3.38% | 15,351 |
| Mar 26, 2026 | 1,260.50 | 1,325.00 | 1,260.50 | 1,296.67 | 1,296.67 | 2.10% | 126,433 |
| Mar 25, 2026 | 1,280.63 | 1,280.63 | 1,252.00 | 1,270.00 | 1,270.00 | -0.37% | 428 |
| Mar 24, 2026 | 1,200.33 | 1,275.00 | 1,200.33 | 1,274.73 | 1,274.73 | 5.64% | 792 |
| Mar 23, 2026 | 1,281.00 | 1,281.00 | 1,200.33 | 1,206.64 | 1,206.64 | -6.09% | 1,096 |
| 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 |