Vista Energy, S.A.B. de C.V. (VIST)
NYSE: VIST · Real-Time Price · USD
34.82
+0.31 (0.90%)
Oct 8, 2025, 9:29 AM EDT - Market open
Vista Energy Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 7, 2025 | 35.97 | 35.97 | 34.26 | 34.51 | 34.51 | -2.82% | 1,033,961 |
Oct 6, 2025 | 35.00 | 35.80 | 34.36 | 35.51 | 35.51 | 2.84% | 896,520 |
Oct 3, 2025 | 34.32 | 35.52 | 34.29 | 34.53 | 34.53 | 0.67% | 1,228,167 |
Oct 2, 2025 | 34.00 | 34.78 | 33.45 | 34.30 | 34.30 | 1.75% | 2,254,030 |
Oct 1, 2025 | 34.10 | 34.52 | 33.68 | 33.71 | 33.71 | -2.01% | 1,266,715 |
Sep 30, 2025 | 35.20 | 35.20 | 33.72 | 34.40 | 34.40 | -2.82% | 1,504,427 |
Sep 29, 2025 | 36.31 | 36.31 | 35.21 | 35.40 | 35.40 | -2.13% | 988,654 |
Sep 26, 2025 | 37.00 | 38.41 | 36.10 | 36.17 | 36.17 | -2.32% | 1,242,365 |
Sep 25, 2025 | 37.54 | 37.93 | 36.57 | 37.03 | 37.03 | -2.68% | 966,557 |
Sep 24, 2025 | 40.79 | 40.79 | 37.89 | 38.05 | 38.05 | 1.90% | 1,766,644 |
Sep 23, 2025 | 37.68 | 38.47 | 37.16 | 37.34 | 37.34 | 2.27% | 1,885,216 |
Sep 22, 2025 | 37.29 | 38.05 | 36.11 | 36.51 | 36.51 | 8.34% | 2,432,014 |
Sep 19, 2025 | 34.74 | 35.06 | 33.37 | 33.70 | 33.70 | -2.99% | 2,064,048 |
Sep 18, 2025 | 36.56 | 36.89 | 34.38 | 34.74 | 34.74 | -5.26% | 2,128,512 |
Sep 17, 2025 | 36.35 | 37.25 | 36.11 | 36.67 | 36.67 | 0.05% | 928,853 |
Sep 16, 2025 | 35.90 | 36.93 | 35.90 | 36.65 | 36.65 | 3.47% | 810,613 |
Sep 15, 2025 | 35.81 | 36.32 | 35.32 | 35.42 | 35.42 | -0.81% | 1,002,019 |
Sep 12, 2025 | 37.25 | 37.37 | 35.67 | 35.71 | 35.71 | -4.16% | 890,095 |
Sep 11, 2025 | 37.80 | 38.21 | 36.95 | 37.26 | 37.26 | -2.38% | 1,275,187 |
Sep 10, 2025 | 37.10 | 38.73 | 36.87 | 38.17 | 38.17 | 7.07% | 1,800,360 |
Sep 9, 2025 | 35.56 | 37.04 | 35.40 | 35.65 | 35.65 | 1.92% | 1,520,735 |
Sep 8, 2025 | 32.31 | 35.58 | 31.63 | 34.98 | 34.98 | -8.14% | 5,014,779 |
Sep 5, 2025 | 38.52 | 39.18 | 37.52 | 38.08 | 38.08 | -2.18% | 1,711,053 |
Sep 4, 2025 | 38.12 | 39.32 | 37.99 | 38.93 | 38.93 | 1.94% | 1,273,187 |
Sep 3, 2025 | 38.84 | 39.24 | 37.98 | 38.19 | 38.19 | -2.60% | 1,249,067 |
Sep 2, 2025 | 38.65 | 39.21 | 37.90 | 39.21 | 39.21 | 0.59% | 1,166,678 |
Aug 29, 2025 | 39.25 | 39.77 | 38.59 | 38.98 | 38.98 | -1.32% | 644,379 |
Aug 28, 2025 | 39.20 | 39.95 | 38.95 | 39.50 | 39.50 | 1.39% | 746,067 |
Aug 27, 2025 | 39.12 | 39.22 | 38.51 | 38.96 | 38.96 | -0.97% | 1,013,339 |
Aug 26, 2025 | 38.80 | 39.74 | 38.26 | 39.34 | 39.34 | 1.16% | 1,297,427 |
Aug 25, 2025 | 40.04 | 40.09 | 38.67 | 38.89 | 38.89 | -3.57% | 1,220,935 |
Aug 22, 2025 | 40.45 | 40.96 | 40.29 | 40.33 | 40.33 | -0.40% | 1,068,976 |
Aug 21, 2025 | 40.56 | 41.08 | 39.75 | 40.49 | 40.49 | 0.65% | 689,570 |
Aug 20, 2025 | 40.10 | 40.73 | 39.62 | 40.23 | 40.23 | 0.27% | 1,084,570 |
Aug 19, 2025 | 41.46 | 41.50 | 40.11 | 40.12 | 40.12 | -3.79% | 907,064 |
Aug 18, 2025 | 41.43 | 42.14 | 40.87 | 41.70 | 41.70 | 0.48% | 945,683 |
Aug 15, 2025 | 41.45 | 41.87 | 41.01 | 41.50 | 41.50 | 0.19% | 550,866 |
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 |