Skip to main content
logo
Vistra Corp. (BMV:VST)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,730.00
+143.27 (5.54%)
Last updated: May 22, 2026, 10:11 AM CST

BMV:VST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20262,562.002,588.992,548.982,586.732,586.733.68%4,742
May 20, 20262,440.002,537.992,440.002,495.002,495.006.32%1,216
May 19, 20262,326.002,371.002,315.002,346.712,346.710.78%16,990
May 18, 20262,424.002,424.002,328.622,328.622,328.62-4.39%402
May 15, 20262,410.002,449.002,400.002,435.442,435.44-0.19%2,491
May 14, 20262,413.002,440.002,411.922,440.002,440.00-0.68%8,536
May 13, 20262,505.002,505.002,413.002,456.602,456.60-3.28%679
May 12, 20262,536.002,565.002,519.602,540.012,540.01-2.83%959
May 11, 20262,550.002,623.132,530.002,614.092,614.093.15%1,067
May 8, 20262,595.002,595.002,530.002,534.142,534.14-5.63%2,016
May 7, 20262,852.802,852.802,685.452,685.452,685.45-1.72%1,253
May 6, 20262,721.002,767.002,705.002,732.502,732.50-2.06%2,411
May 5, 20262,835.002,835.002,790.002,790.002,790.00-0.04%1,543
May 4, 20262,807.002,810.002,760.002,791.002,791.001.37%7,209
Apr 30, 20262,767.002,796.002,750.002,753.182,753.182.30%250
Apr 29, 20262,755.002,767.002,691.002,691.402,691.40-4.13%611
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, 20262,930.002,930.002,635.002,637.532,637.53-10.77%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