Skip to main content
logo
Vistra Corp. (BMV:VST)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,857.39
-146.60 (-4.88%)
At close: Oct 8, 2026

BMV:VST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20262,940.002,975.002,850.022,973.702,973.704.07%2,408
Oct 8, 20262,990.003,008.992,824.002,857.392,857.39-4.88%2,511
Oct 7, 20262,830.003,015.002,800.003,003.993,003.994.13%5,038
Oct 6, 20262,743.002,920.002,743.002,884.762,884.769.91%13,905
Oct 5, 20262,598.002,657.002,554.992,624.772,624.773.79%6,098
Oct 2, 20262,581.002,581.002,454.002,529.012,529.01-0.79%8,811
Oct 1, 20262,560.002,573.902,498.002,549.162,549.161.93%517
Sep 30, 20262,555.002,555.002,405.002,500.862,500.86-2.20%2,536
Sep 29, 20262,515.002,557.002,515.002,557.002,557.003.52%1,472
Sep 28, 20262,441.002,508.792,441.002,470.012,470.010.77%351
Sep 25, 20262,467.002,474.002,412.002,451.252,451.250.26%2,141
Sep 24, 20262,416.512,455.032,390.002,444.992,444.991.19%1,006
Sep 23, 20262,480.002,480.002,400.002,416.172,416.17-0.79%7,715
Sep 22, 20262,430.002,470.002,419.002,435.502,435.500.23%434
Sep 21, 20262,400.002,460.002,397.502,430.002,430.000.05%900
Sep 18, 20262,434.002,475.002,424.002,432.842,428.87-1.58%1,178
Sep 17, 20262,470.002,505.002,430.962,472.002,467.970.28%658
Sep 15, 20262,440.002,470.392,414.032,465.002,460.982.07%930
Sep 14, 20262,575.002,575.002,415.002,415.002,411.06-3.71%3,635
Sep 11, 20262,500.002,525.002,500.002,508.002,503.91-0.03%183
Sep 10, 20262,552.602,590.002,500.002,508.872,504.78-1.71%805
Sep 9, 20262,560.002,561.002,526.002,552.602,548.43-0.56%1,972
Sep 8, 20262,615.002,615.002,559.002,566.862,562.67-2.03%1,782
Sep 7, 20262,541.002,620.002,541.002,620.002,615.723.97%101
Sep 4, 20262,495.002,520.002,426.002,520.002,515.891.80%1,475
Sep 3, 20262,540.972,540.972,425.002,475.502,471.461.47%1,525
Sep 2, 20262,391.692,442.002,337.002,439.612,435.634.03%2,481
Sep 1, 20262,340.002,365.032,300.002,345.002,341.170.14%935
Aug 31, 20262,345.122,345.122,313.002,341.732,337.910.07%7,684
Aug 28, 20262,376.002,376.002,339.992,340.002,336.18-1.43%830
Aug 27, 20262,361.002,374.002,358.002,374.002,370.13-0.40%244
Aug 26, 20262,387.002,430.002,382.002,383.472,379.580.57%416
Aug 25, 20262,350.002,370.002,330.002,370.002,366.132.95%795
Aug 24, 20262,311.002,340.002,300.002,302.002,298.24-0.35%223
Aug 21, 20262,343.782,345.002,306.682,310.002,306.23-1.98%527
Aug 20, 20262,400.002,400.002,347.422,356.712,352.86-1.56%5,398
Aug 19, 20262,355.002,430.002,355.002,394.002,390.090.75%649
Aug 18, 20262,495.002,495.002,370.002,376.152,372.27-5.33%1,039
Aug 17, 20262,505.002,512.882,480.002,510.002,505.90-1.18%354
Aug 14, 20262,527.002,541.002,513.002,540.002,535.851.60%278
Aug 13, 20262,491.002,514.002,484.482,500.002,495.92-0.04%1,562
Aug 12, 20262,512.712,512.712,495.002,501.002,496.920.60%278
Aug 11, 20262,500.002,500.002,470.002,486.002,481.940.43%1,040
Aug 10, 20262,430.002,478.002,430.002,475.472,471.432.27%378
Aug 7, 20262,400.002,440.002,313.002,420.462,416.51-0.80%678
Aug 6, 20262,419.412,456.002,419.412,440.002,436.020.44%1,079
Aug 5, 20262,440.002,450.002,420.002,429.352,425.39-2.05%630
Aug 4, 20262,640.002,640.002,473.002,480.152,476.10-8.14%2,760
Aug 3, 20262,638.692,700.002,638.692,700.002,695.595.02%301
Jul 31, 20262,700.002,700.002,553.002,571.002,566.80-0.70%234