Skip to main content
logo
Vistra Corp. (BMV:VST)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,328.50
-11.50 (-0.49%)
Last updated: Aug 31, 2026, 11:34 AM CST

BMV:VST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20262,376.002,376.002,339.992,340.002,340.00-1.43%830
Aug 27, 20262,361.002,374.002,358.002,374.002,374.00-0.40%244
Aug 26, 20262,387.002,430.002,382.002,383.472,383.470.57%416
Aug 25, 20262,350.002,370.002,330.002,370.002,370.002.95%795
Aug 24, 20262,311.002,340.002,300.002,302.002,302.00-0.35%223
Aug 21, 20262,343.782,345.002,306.682,310.002,310.00-1.98%514
Aug 20, 20262,400.002,400.002,347.422,356.712,356.71-1.56%5,398
Aug 19, 20262,355.002,430.002,355.002,394.002,394.000.75%649
Aug 18, 20262,495.002,495.002,370.002,376.152,376.15-5.33%1,035
Aug 17, 20262,505.002,512.882,480.002,510.002,510.00-1.18%351
Aug 14, 20262,527.002,541.002,513.002,540.002,540.001.60%265
Aug 13, 20262,491.002,514.002,484.482,500.002,500.00-0.04%1,561
Aug 12, 20262,512.712,512.712,495.002,501.002,501.000.60%278
Aug 11, 20262,500.002,500.002,470.002,486.002,486.000.43%1,040
Aug 10, 20262,430.002,478.002,430.002,475.472,475.472.27%378
Aug 7, 20262,400.002,440.002,313.002,420.462,420.46-0.80%678
Aug 6, 20262,419.412,456.002,419.412,440.002,440.000.44%1,079
Aug 5, 20262,440.002,450.002,420.002,429.352,429.35-2.05%630
Aug 4, 20262,640.002,640.002,473.002,480.152,480.15-8.14%2,760
Aug 3, 20262,638.692,700.002,638.692,700.002,700.005.02%301
Jul 31, 20262,700.002,700.002,553.002,571.002,571.00-0.70%234
Jul 30, 20262,500.002,627.002,500.002,589.002,589.003.56%542
Jul 29, 20262,580.002,580.002,500.012,500.012,500.01-3.36%392
Jul 28, 20262,585.002,636.002,575.002,587.002,587.00-5.24%310
Jul 27, 20262,783.002,788.712,715.002,730.002,730.00-4.88%706
Jul 24, 20262,958.002,958.002,870.002,870.002,870.00-2.84%177
Jul 23, 20262,903.802,954.002,903.802,954.002,954.001.20%190
Jul 22, 20262,912.002,924.002,905.002,919.002,919.002.28%653
Jul 21, 20262,817.982,854.002,817.982,854.002,854.002.29%314
Jul 20, 20262,745.002,790.392,745.002,789.992,789.992.95%99
Jul 17, 20262,655.002,734.002,655.002,710.002,710.003.04%431
Jul 16, 20262,670.002,670.002,600.002,630.002,630.00-8.68%401
Jul 15, 20262,871.002,888.012,860.682,880.002,880.004.27%196
Jul 14, 20262,774.502,794.002,762.002,762.002,762.00-0.11%199
Jul 13, 20262,774.502,774.502,765.002,765.002,765.00-0.95%36
Jul 10, 20262,783.002,800.002,764.012,791.452,791.450.30%382
Jul 9, 20262,780.002,806.002,769.002,783.002,783.003.46%135
Jul 8, 20262,725.002,730.002,678.582,690.002,690.00-1.28%5,546
Jul 7, 20262,800.002,800.002,723.002,725.002,725.001.11%520
Jul 6, 20262,678.002,695.002,678.002,695.002,695.002.16%111
Jul 2, 20262,680.002,719.002,608.002,638.002,638.00-1.58%343
Jul 1, 20262,705.002,705.002,667.002,680.322,680.32-3.41%177
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