Skip to main content
logo
Vistra Corp. (BMV:VST)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,818.00
-102.00 (-3.49%)
At close: Apr 28, 2026

BMV:VST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,850.002,850.002,783.522,807.402,807.40-3.86%773
Apr 27, 20262,920.002,920.002,920.002,920.002,920.002.46%155
Apr 24, 20262,774.002,861.592,773.002,850.002,850.004.05%979
Apr 23, 20262,740.002,740.002,695.002,739.002,739.001.44%96
Apr 22, 20262,740.002,740.002,700.002,700.002,700.000.75%1,007
Apr 21, 20262,690.002,705.002,680.002,680.002,680.00-2.72%783
Apr 20, 20262,789.392,790.002,755.002,755.002,755.00-3.33%1,247
Apr 17, 20262,822.002,850.002,804.712,850.002,850.000.29%359
Apr 16, 20262,806.002,841.832,806.002,841.832,841.831.28%224
Apr 15, 20262,810.002,815.002,806.002,806.002,806.00-1.34%49
Apr 14, 20262,789.002,844.002,789.002,844.002,844.003.37%1,167
Apr 13, 20262,681.442,751.252,681.442,751.252,751.252.59%83
Apr 10, 20262,710.002,718.002,681.742,681.742,681.740.06%542
Apr 9, 20262,806.802,806.802,680.002,680.002,680.00-2.19%139
Apr 8, 20262,780.002,780.002,740.002,740.002,740.000.74%97
Apr 7, 20262,697.872,720.002,697.872,720.002,720.00-1.63%85
Apr 1, 20262,780.002,780.002,765.002,765.002,765.004.10%120
Mar 31, 20262,656.002,656.002,656.002,656.002,656.00-3.45%105
Mar 30, 20262,857.492,857.492,751.002,751.002,751.00-3.01%73
Mar 27, 20262,820.002,836.502,820.002,836.502,836.507.24%422
Mar 26, 20262,647.502,647.502,645.002,645.002,645.00-3.75%149
Mar 25, 20262,748.002,748.002,748.002,748.002,748.001.78%52
Mar 24, 20262,735.002,735.002,700.002,700.002,700.00-69
Mar 23, 20262,700.002,700.002,700.002,700.002,700.002.37%4,504
Mar 20, 20262,930.002,930.002,635.002,637.532,637.53-10.89%573
Mar 19, 20262,998.002,998.002,960.002,960.002,955.93-2.63%28
Mar 18, 20262,990.003,040.002,990.003,040.003,035.824.50%390
Mar 17, 20262,900.002,909.002,900.002,909.002,905.00-0.38%108
Mar 13, 20262,920.002,920.002,920.002,920.002,915.995.04%101
Mar 11, 20262,790.002,812.002,780.002,780.002,776.18-5.86%168
Mar 10, 20262,953.002,953.002,953.002,953.002,948.943.69%105
Mar 9, 20262,848.002,848.002,848.002,848.002,844.09-3.46%119
Mar 5, 20262,910.002,950.002,910.002,950.002,945.953.33%75
Mar 4, 20262,855.002,855.002,855.002,855.002,851.080.88%9
Mar 3, 20262,832.002,832.002,830.002,830.002,826.11-2.06%104
Mar 2, 20262,975.002,990.002,877.602,889.412,885.44-2.49%2,035
Feb 27, 20262,991.012,991.012,960.002,963.232,959.16-1.88%661
Feb 26, 20262,900.003,020.002,900.003,020.003,015.850.40%110
Feb 25, 20262,950.003,010.002,950.003,008.003,003.874.44%137
Feb 24, 20262,880.082,880.082,880.082,880.082,876.120.04%159
Feb 23, 20262,862.002,879.002,862.002,879.002,875.05-1.07%352
Feb 20, 20262,930.002,930.002,910.002,910.002,906.00-1.59%39
Feb 19, 20262,935.882,957.002,935.882,957.002,952.940.24%44
Feb 18, 20262,960.002,965.982,940.002,950.002,945.95-0.67%158
Feb 17, 20263,015.003,015.002,964.842,970.002,965.922.41%205
Feb 13, 20262,890.002,929.292,890.002,900.002,896.023.94%643
Feb 12, 20262,840.002,840.002,774.212,790.002,786.171.27%1,656
Feb 11, 20262,748.002,762.002,748.002,755.002,751.220.40%491
Feb 10, 20262,735.002,755.002,695.002,744.002,740.233.94%216
Feb 9, 20262,640.112,640.112,640.112,640.112,636.486.70%15