Skip to main content
logo
Vistra Corp. (BMV:VST)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,780.00
+106.00 (2.89%)
At close: Oct 8, 2025

Vistra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20253,883.003,885.003,658.003,672.733,672.73-5.08%215
Oct 9, 20253,835.003,874.003,835.003,869.473,869.472.37%186
Oct 8, 20253,765.003,780.003,765.003,780.003,780.002.89%333
Oct 7, 20253,616.213,674.003,616.213,674.003,674.00-0.38%169
Oct 6, 20253,677.603,720.003,671.503,688.003,688.00-3.81%493
Oct 3, 20253,780.003,833.943,780.003,833.943,833.943.45%483
Oct 2, 20253,720.003,755.003,706.013,706.013,706.01-0.38%528
Oct 1, 20253,712.003,720.003,712.003,720.003,720.004.61%253
Sep 30, 20253,527.503,574.003,527.503,556.003,556.00-2.63%339
Sep 29, 20253,710.003,743.133,652.003,652.003,652.00-3.89%242
Sep 26, 20253,799.993,799.993,799.993,799.993,799.991.74%10
Sep 25, 20253,670.003,737.003,670.003,735.003,735.00-0.49%47
Sep 23, 20253,826.003,826.003,751.503,753.583,753.58-2.12%288
Sep 19, 20253,835.003,835.003,835.003,835.003,835.00-0.57%32
Sep 18, 20253,855.003,857.003,855.003,857.003,852.851.23%23
Sep 17, 20253,770.003,810.003,770.003,810.003,805.90-0.57%259
Sep 12, 20253,830.003,832.003,830.003,832.003,827.882.19%15
Sep 11, 20253,914.003,914.003,750.013,750.013,745.98-2.98%161
Sep 10, 20253,842.003,870.003,842.003,865.003,860.846.86%145
Sep 9, 20253,617.003,617.003,617.003,617.003,613.113.79%9
Sep 8, 20253,485.003,485.003,485.003,485.003,481.252.50%18
Sep 5, 20253,399.873,399.873,399.873,399.873,396.21-4.24%100
Sep 4, 20253,412.223,550.503,412.223,550.503,546.682.32%20
Sep 3, 20253,488.003,498.003,470.003,470.003,466.270.18%278
Sep 2, 20253,463.803,463.803,463.803,463.803,460.07-1.46%22
Aug 29, 20253,505.603,515.003,505.603,515.003,511.22-5.41%160
Aug 28, 20253,681.003,718.303,681.003,716.003,712.001.53%252
Aug 27, 20253,660.003,660.003,660.003,660.003,656.063.03%8
Aug 25, 20253,546.353,553.003,546.353,552.323,548.50-1.10%177
Aug 22, 20253,576.553,600.003,576.553,592.003,588.140.43%160
Aug 21, 20253,650.003,650.003,576.553,576.553,572.70-1.20%71
Aug 20, 20253,620.003,620.003,620.003,620.003,616.11-0.08%26
Aug 19, 20253,641.003,641.003,623.003,623.003,619.10-1.09%34
Aug 15, 20253,663.003,663.003,663.003,663.003,659.06-6.08%11
Aug 13, 20253,900.003,900.003,900.003,900.003,895.800.41%33
Aug 12, 20253,884.003,884.003,884.003,884.003,879.824.13%1,640
Aug 11, 20253,650.003,751.003,650.003,730.003,725.99-1.84%64
Aug 8, 20253,800.003,800.003,800.003,800.003,795.910.05%7
Aug 7, 20253,798.003,798.003,798.003,798.003,793.911.93%4,066
Aug 6, 20253,726.003,762.003,726.003,726.003,721.99-4.46%908
Aug 5, 20253,900.003,900.003,900.003,900.003,895.80-3.47%1,526
Aug 4, 20254,000.004,065.004,000.004,040.004,035.651.20%1,918
Aug 1, 20253,759.003,992.003,759.003,992.003,987.711.61%53
Jul 31, 20253,992.003,992.003,895.003,928.703,924.470.74%1,279
Jul 30, 20253,828.683,900.003,821.403,900.003,895.805.48%2,382
Jul 29, 20253,680.003,702.003,667.003,697.433,693.451.24%5,475
Jul 28, 20253,652.003,652.003,652.003,652.003,648.071.70%274
Jul 25, 20253,601.203,601.203,591.003,591.003,587.14-1.17%912
Jul 24, 20253,690.003,704.003,633.003,633.603,629.69-1.53%2,083
Jul 23, 20253,716.803,800.003,688.003,690.003,686.035.52%615