Skip to main content
logo
Vistra Corp. (BMV:VST)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,932.40
-30.83 (-1.04%)
At close: Mar 2, 2026

Vistra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20262,991.012,991.012,960.002,963.232,963.23-1.88%661
Feb 26, 20262,900.003,020.002,900.003,020.003,020.000.40%110
Feb 25, 20262,950.003,010.002,950.003,008.003,008.004.44%137
Feb 24, 20262,880.082,880.082,880.082,880.082,880.080.04%159
Feb 23, 20262,862.002,879.002,862.002,879.002,879.00-1.07%352
Feb 20, 20262,930.002,930.002,910.002,910.002,910.00-1.59%39
Feb 19, 20262,935.882,957.002,935.882,957.002,957.000.24%44
Feb 18, 20262,960.002,965.982,940.002,950.002,950.00-0.67%158
Feb 17, 20263,015.003,015.002,964.842,970.002,970.002.41%205
Feb 13, 20262,890.002,929.292,890.002,900.002,900.003.94%643
Feb 12, 20262,840.002,840.002,774.212,790.002,790.001.27%1,656
Feb 11, 20262,748.002,762.002,748.002,755.002,755.000.40%491
Feb 10, 20262,735.002,755.002,695.002,744.002,744.003.94%216
Feb 9, 20262,640.112,640.112,640.112,640.112,640.116.70%15
Feb 5, 20262,455.002,483.002,447.002,474.332,474.330.18%317
Feb 4, 20262,539.002,539.002,424.322,470.002,470.00-6.34%979
Feb 3, 20262,655.662,655.662,610.012,637.202,637.20-4.45%3,925
Jan 30, 20262,759.892,759.892,759.892,759.892,759.89-53
Jan 29, 20262,839.002,840.002,759.892,759.892,759.89-2.80%700
Jan 28, 20262,814.002,839.292,800.002,839.292,839.290.97%291
Jan 27, 20262,790.002,812.992,790.002,812.002,812.002.07%38
Jan 26, 20262,760.002,835.002,755.002,755.002,755.00-0.33%189
Jan 23, 20262,764.202,764.202,764.202,764.202,764.200.32%163
Jan 21, 20262,765.502,765.502,755.402,755.402,755.40-0.99%489
Jan 20, 20262,840.002,862.252,778.002,783.002,783.00-4.03%1,421
Jan 19, 20262,877.002,900.002,877.002,900.002,900.00-1.29%62
Jan 16, 20262,950.003,000.002,910.002,938.002,938.00-8.47%547
Jan 15, 20263,183.003,210.003,178.003,210.003,210.006.43%422
Jan 14, 20263,083.003,083.003,016.133,016.133,016.13-2.17%50
Jan 13, 20263,090.503,106.003,083.003,083.003,083.00-0.55%296
Jan 12, 20263,115.003,141.003,100.003,100.003,100.002.07%2,871
Jan 9, 20263,100.003,124.802,999.003,037.003,037.0011.65%1,201
Jan 8, 20262,780.002,780.002,705.002,720.002,720.00-2.28%451
Jan 7, 20262,890.002,890.002,780.002,783.502,783.50-4.76%187
Jan 5, 20262,975.002,975.002,872.002,922.762,922.76-1.09%152
Jan 2, 20263,000.503,000.502,954.902,954.902,954.901.33%95
Dec 31, 20252,916.002,916.002,916.002,916.002,916.000.22%9
Dec 29, 20252,909.562,909.562,909.562,909.562,909.560.85%84
Dec 23, 20252,885.002,885.002,885.002,885.002,885.00-1.23%56
Dec 22, 20252,921.002,921.002,921.002,921.002,921.00-4.48%189
Dec 19, 20253,019.163,058.003,019.163,058.003,053.912.93%263
Dec 18, 20252,971.002,971.002,971.002,971.002,967.03-20
Dec 17, 20253,100.003,100.002,971.002,971.002,967.03-3.79%74
Dec 16, 20253,088.003,088.003,088.003,088.003,083.871.43%81
Dec 15, 20253,145.003,145.003,044.503,044.503,040.43-3.20%560
Dec 11, 20252,999.653,146.002,999.653,145.003,140.794.83%672
Dec 10, 20253,015.203,015.202,887.313,000.002,995.99-619
Dec 9, 20253,066.003,066.003,000.003,000.002,995.99-0.93%116
Dec 8, 20253,075.253,075.253,020.003,028.203,024.15-3.10%555
Dec 5, 20253,100.003,125.003,068.003,125.003,120.82-3.33%197