Vista Energy, S.A.B. de C.V. (VIST)
NYSE: VIST · Real-Time Price · USD
41.45
+0.03 (0.07%)
Aug 15, 2025, 3:37 PM - Market open
Vista Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 41.45 | 41.87 | 41.01 | 41.43 | - | 0.02% | 420,696 |
| Aug 14, 2025 | 42.95 | 42.95 | 40.83 | 41.42 | 41.42 | -3.99% | 1,180,751 |
| Aug 13, 2025 | 42.48 | 43.53 | 42.28 | 43.14 | 43.14 | 1.55% | 524,975 |
| Aug 12, 2025 | 43.02 | 43.64 | 42.25 | 42.48 | 42.48 | -1.14% | 1,030,973 |
| Aug 11, 2025 | 42.29 | 43.00 | 42.04 | 42.97 | 42.97 | 1.32% | 677,677 |
| Aug 8, 2025 | 44.90 | 44.98 | 41.70 | 42.41 | 42.41 | -4.80% | 1,378,439 |
| Aug 7, 2025 | 45.98 | 46.70 | 44.19 | 44.55 | 44.55 | -2.35% | 775,714 |
| Aug 6, 2025 | 45.46 | 46.39 | 45.24 | 45.62 | 45.62 | 1.51% | 718,647 |
| Aug 5, 2025 | 44.02 | 45.45 | 43.73 | 44.94 | 44.94 | 1.93% | 557,113 |
| Aug 4, 2025 | 43.05 | 44.23 | 42.87 | 44.09 | 44.09 | 1.80% | 620,477 |
| Aug 1, 2025 | 44.83 | 44.83 | 42.04 | 43.31 | 43.31 | -3.11% | 2,003,112 |
| Jul 31, 2025 | 45.01 | 45.65 | 44.14 | 44.70 | 44.70 | -1.63% | 1,490,315 |
| Jul 30, 2025 | 46.14 | 46.25 | 44.86 | 45.44 | 45.44 | -1.50% | 1,213,039 |
| Jul 29, 2025 | 43.95 | 46.26 | 43.92 | 46.13 | 46.13 | 5.73% | 1,125,990 |
| Jul 28, 2025 | 44.64 | 45.23 | 43.45 | 43.63 | 43.63 | -1.96% | 870,105 |
| Jul 25, 2025 | 43.91 | 44.57 | 43.35 | 44.50 | 44.50 | 1.60% | 1,090,905 |
| Jul 24, 2025 | 44.00 | 44.36 | 43.01 | 43.80 | 43.80 | -1.26% | 970,622 |
| Jul 23, 2025 | 43.03 | 44.68 | 42.88 | 44.36 | 44.36 | 3.77% | 1,188,921 |
| Jul 22, 2025 | 43.19 | 44.06 | 42.69 | 42.75 | 42.75 | -1.25% | 1,224,082 |
| Jul 21, 2025 | 44.30 | 44.89 | 43.06 | 43.29 | 43.29 | -2.85% | 1,310,128 |
| Jul 18, 2025 | 45.78 | 46.29 | 44.27 | 44.56 | 44.56 | -1.18% | 1,122,479 |
| Jul 17, 2025 | 44.17 | 45.35 | 44.17 | 45.09 | 45.09 | 1.76% | 750,204 |
| Jul 16, 2025 | 45.32 | 45.60 | 44.09 | 44.31 | 44.31 | -2.21% | 926,033 |
| Jul 15, 2025 | 45.34 | 46.09 | 44.48 | 45.31 | 45.31 | -0.29% | 1,310,732 |
| Jul 14, 2025 | 45.06 | 46.66 | 44.60 | 45.44 | 45.44 | -1.26% | 1,477,347 |
| Jul 11, 2025 | 47.50 | 48.19 | 46.00 | 46.02 | 46.02 | -5.93% | 2,134,119 |
| Jul 10, 2025 | 47.35 | 49.15 | 46.66 | 48.92 | 48.92 | 3.58% | 1,411,933 |
| Jul 9, 2025 | 48.01 | 48.39 | 47.10 | 47.23 | 47.23 | -2.22% | 644,651 |
| Jul 8, 2025 | 46.29 | 48.42 | 45.80 | 48.30 | 48.30 | 3.12% | 846,541 |
| Jul 7, 2025 | 47.70 | 47.70 | 46.20 | 46.84 | 46.84 | -2.15% | 556,391 |
| Jul 3, 2025 | 48.20 | 48.55 | 47.58 | 47.87 | 47.87 | -0.99% | 187,233 |
| Jul 2, 2025 | 47.10 | 48.56 | 46.64 | 48.35 | 48.35 | 2.16% | 588,226 |
| Jul 1, 2025 | 47.78 | 47.78 | 46.42 | 47.33 | 47.33 | -1.00% | 515,941 |
| Jun 30, 2025 | 48.26 | 48.61 | 47.05 | 47.81 | 47.81 | -0.89% | 992,485 |
| Jun 27, 2025 | 48.82 | 48.89 | 47.80 | 48.24 | 48.24 | -1.49% | 516,767 |
| Jun 26, 2025 | 48.74 | 49.35 | 48.72 | 48.97 | 48.97 | 1.26% | 423,837 |
| Jun 25, 2025 | 49.80 | 51.00 | 48.24 | 48.36 | 48.36 | -3.42% | 583,843 |
| Jun 24, 2025 | 49.50 | 50.40 | 49.00 | 50.07 | 50.07 | -0.08% | 825,885 |
| Jun 23, 2025 | 51.60 | 52.71 | 49.76 | 50.11 | 50.11 | -1.92% | 1,165,911 |
| Jun 20, 2025 | 52.01 | 52.01 | 50.34 | 51.09 | 51.09 | -0.89% | 447,178 |
| Jun 18, 2025 | 52.03 | 52.66 | 50.95 | 51.55 | 51.55 | -1.25% | 457,335 |
| Jun 17, 2025 | 52.55 | 53.02 | 51.37 | 52.20 | 52.20 | 0.31% | 512,643 |
| Jun 16, 2025 | 52.54 | 53.48 | 51.67 | 52.04 | 52.04 | -1.90% | 591,496 |
| Jun 13, 2025 | 54.00 | 55.20 | 52.49 | 53.05 | 53.05 | 1.22% | 1,718,002 |
| Jun 12, 2025 | 52.44 | 52.86 | 51.60 | 52.41 | 52.41 | - | 337,805 |
| Jun 11, 2025 | 51.75 | 52.42 | 51.03 | 52.41 | 52.41 | 2.04% | 636,743 |
| Jun 10, 2025 | 50.03 | 52.28 | 49.87 | 51.36 | 51.36 | 4.16% | 739,474 |
| Jun 9, 2025 | 50.01 | 50.49 | 49.23 | 49.31 | 49.31 | -1.40% | 481,507 |
| Jun 6, 2025 | 48.83 | 50.27 | 48.55 | 50.01 | 50.01 | 2.90% | 490,863 |
| Jun 5, 2025 | 48.60 | 49.00 | 48.20 | 48.60 | 48.60 | 1.46% | 598,703 |