Skip to main content
logo
Vistra Corp. (BMV:VST)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,680.32
-94.68 (-3.41%)
At close: Jul 1, 2026

BMV:VST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 20262,857.142,857.142,775.002,775.002,775.00-3.23%215
Jun 29, 20262,862.002,869.832,862.002,867.732,867.73-1.11%672
Jun 26, 20262,875.002,903.002,875.002,900.002,900.00-1.19%340
Jun 25, 20262,935.002,935.002,935.002,935.002,935.001.70%125
Jun 24, 20262,850.002,918.392,850.002,886.002,886.001.06%124
Jun 23, 20262,857.102,876.002,846.002,855.652,855.65-1.90%1,064
Jun 22, 20262,900.002,940.002,895.002,911.002,911.002.46%899
Jun 18, 20262,800.002,932.002,800.002,845.002,841.033.97%741
Jun 17, 20262,740.002,781.222,730.002,736.332,732.52-0.35%371
Jun 16, 20262,718.012,766.282,718.012,745.992,742.162.76%2,215
Jun 15, 20262,605.002,672.112,605.002,672.112,668.394.28%164
Jun 12, 20262,552.002,562.352,540.002,562.352,558.781.48%1,490
Jun 11, 20262,500.002,532.002,500.002,525.002,521.484.55%812
Jun 10, 20262,550.002,550.002,405.002,415.162,411.79-4.31%1,474
Jun 9, 20262,580.002,580.002,500.002,524.002,520.48-1.79%383
Jun 8, 20262,582.002,582.002,564.462,570.002,566.42-0.45%210
Jun 5, 20262,677.002,677.002,581.562,581.562,577.96-2.18%350
Jun 4, 20262,606.002,643.002,600.002,639.002,635.32-1.52%269
Jun 3, 20262,738.002,738.002,660.002,679.652,675.91-1.99%504
Jun 2, 20262,700.002,776.002,700.002,734.012,730.201.45%460
Jun 1, 20262,767.002,767.002,650.002,695.002,691.24-2.74%7,307
May 29, 20262,783.002,839.002,743.002,770.862,767.00-0.54%1,701
May 28, 20262,750.002,840.002,750.002,786.002,782.120.04%353
May 27, 20262,800.002,850.002,770.002,785.002,781.12-1.96%552
May 26, 20262,778.002,890.002,778.002,840.582,836.62-0.68%3,410
May 25, 20262,778.992,870.002,778.992,860.002,856.015.58%117
May 22, 20262,670.002,758.342,650.002,708.832,705.054.72%9,875
May 21, 20262,562.002,588.992,548.982,586.732,583.123.68%4,742
May 20, 20262,440.002,537.992,440.002,495.002,491.526.32%1,216
May 19, 20262,326.002,371.002,315.002,346.712,343.440.78%16,990
May 18, 20262,424.002,424.002,328.622,328.622,325.37-4.39%402
May 15, 20262,410.002,449.002,400.002,435.442,432.05-0.19%2,491
May 14, 20262,413.002,440.002,411.922,440.002,436.60-0.68%8,536
May 13, 20262,505.002,505.002,413.002,456.602,453.18-3.28%679
May 12, 20262,536.002,565.002,519.602,540.012,536.47-2.83%959
May 11, 20262,550.002,623.132,530.002,614.092,610.453.15%1,067
May 8, 20262,595.002,595.002,530.002,534.142,530.61-5.63%2,016
May 7, 20262,852.802,852.802,685.452,685.452,681.71-1.72%1,253
May 6, 20262,721.002,767.002,705.002,732.502,728.69-2.06%2,411
May 5, 20262,835.002,835.002,790.002,790.002,786.11-0.04%1,543
May 4, 20262,807.002,810.002,760.002,791.002,787.111.37%7,209
Apr 30, 20262,767.002,796.002,750.002,753.182,749.342.30%250
Apr 29, 20262,755.002,767.002,691.002,691.402,687.65-4.13%611
Apr 28, 20262,850.002,850.002,783.522,807.402,803.49-3.86%773
Apr 27, 20262,920.002,920.002,920.002,920.002,915.932.46%155
Apr 24, 20262,774.002,861.592,773.002,850.002,846.034.05%979
Apr 23, 20262,740.002,740.002,695.002,739.002,735.181.44%96
Apr 22, 20262,740.002,740.002,700.002,700.002,696.240.75%1,007
Apr 21, 20262,690.002,705.002,680.002,680.002,676.26-2.72%783
Apr 20, 20262,789.392,790.002,755.002,755.002,751.16-3.33%1,247