Skip to main content
logo
Vistra Corp. (BMV:VST)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,428.87
-39.10 (-1.58%)
At close: Sep 18, 2026

BMV:VST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20262,434.002,475.002,424.002,435.552,435.55-1.47%1,173
Sep 17, 20262,470.002,505.002,430.962,472.002,472.000.28%658
Sep 15, 20262,440.002,470.392,414.032,465.002,465.002.07%930
Sep 14, 20262,575.002,575.002,415.002,415.002,415.00-3.71%3,618
Sep 11, 20262,500.002,525.002,500.002,508.002,508.00-0.03%183
Sep 10, 20262,552.602,590.002,500.002,508.872,508.87-1.71%805
Sep 9, 20262,560.002,561.002,526.002,552.602,552.60-0.56%1,972
Sep 8, 20262,615.002,615.002,559.002,566.862,566.86-2.03%1,782
Sep 7, 20262,541.002,620.002,541.002,620.002,620.003.97%101
Sep 4, 20262,495.002,520.002,426.002,520.002,520.001.80%1,475
Sep 3, 20262,540.972,540.972,425.002,475.502,475.501.47%1,525
Sep 2, 20262,391.692,442.002,337.002,439.612,439.614.03%2,481
Sep 1, 20262,340.002,365.032,300.002,345.002,345.000.14%935
Aug 31, 20262,345.122,345.122,313.002,341.732,341.730.07%7,684
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