Vista Energy, S.A.B. de C.V. (VIST)

Vista Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	62.32	65.50	61.70	64.74	64.74	3.80%	2,636,883
Mar 12, 2026	60.89	62.72	59.95	62.37	62.37	4.52%	2,547,066
Mar 11, 2026	59.70	60.60	58.95	59.67	59.67	1.24%	2,082,415
Mar 10, 2026	59.21	60.31	58.15	58.94	58.94	-2.17%	1,872,835
Mar 9, 2026	63.40	63.85	59.79	60.25	60.25	-3.74%	2,164,830
Mar 6, 2026	61.16	64.00	61.04	62.59	62.59	2.84%	3,173,597
Mar 5, 2026	59.37	61.00	58.79	60.86	60.86	1.96%	1,351,721
Mar 4, 2026	59.50	59.90	57.80	59.69	59.69	0.20%	1,036,483
Mar 3, 2026	59.00	60.39	58.00	59.57	59.57	1.15%	3,117,923
Mar 2, 2026	59.72	61.27	58.50	58.89	58.89	1.99%	3,915,900
Feb 27, 2026	57.00	58.16	55.89	57.74	57.74	2.50%	1,351,137
Feb 26, 2026	54.79	56.60	54.79	56.33	56.33	-0.84%	589,574
Feb 25, 2026	57.26	57.79	55.82	56.81	56.81	-1.20%	833,722
Feb 24, 2026	57.10	57.50	56.41	57.50	57.50	1.50%	604,808
Feb 23, 2026	58.97	59.08	56.48	56.65	56.65	-4.02%	629,835
Feb 20, 2026	58.89	59.15	58.10	59.02	59.02	-	1,014,593
Feb 19, 2026	55.73	59.20	55.69	59.02	59.02	6.44%	2,699,921
Feb 18, 2026	54.94	55.55	54.35	55.45	55.45	2.78%	829,622
Feb 17, 2026	53.80	54.57	52.82	53.95	53.95	-0.30%	910,374
Feb 13, 2026	54.00	54.50	53.36	54.11	54.11	0.52%	522,012
Feb 12, 2026	56.00	56.06	53.09	53.83	53.83	-3.96%	843,669
Feb 11, 2026	56.94	56.99	55.00	56.05	56.05	0.32%	725,735
Feb 10, 2026	55.00	56.38	54.88	55.87	55.87	0.49%	821,209
Feb 9, 2026	55.19	56.05	54.62	55.60	55.60	-0.61%	848,242
Feb 6, 2026	54.78	55.99	54.70	55.94	55.94	3.32%	791,115
Feb 5, 2026	55.72	56.39	53.79	54.14	54.14	-4.75%	1,975,286
Feb 4, 2026	56.43	57.29	55.37	56.84	56.84	1.50%	2,151,441
Feb 3, 2026	56.23	56.30	54.97	56.00	56.00	-7.02%	6,540,147
Feb 2, 2026	60.05	62.42	59.07	60.23	60.23	-0.43%	1,518,869
Jan 30, 2026	59.92	61.22	59.10	60.49	60.49	-0.17%	1,416,685
Jan 29, 2026	60.13	60.69	58.25	60.59	60.59	1.93%	2,047,853
Jan 28, 2026	58.13	59.50	57.72	59.44	59.44	3.43%	1,429,268
Jan 27, 2026	54.73	57.63	54.73	57.47	57.47	6.23%	2,035,562
Jan 26, 2026	53.37	54.76	52.30	54.10	54.10	2.27%	969,051
Jan 23, 2026	52.79	53.53	52.14	52.90	52.90	2.52%	630,986
Jan 22, 2026	52.04	52.90	50.73	51.60	51.60	-1.58%	681,934
Jan 21, 2026	50.00	52.43	50.00	52.43	52.43	6.03%	1,022,349
Jan 20, 2026	48.68	49.94	48.34	49.45	49.45	0.84%	753,823
Jan 16, 2026	49.09	49.75	48.34	49.04	49.04	0.39%	409,403
Jan 15, 2026	48.20	49.33	47.78	48.85	48.85	-0.27%	572,325
Jan 14, 2026	50.05	51.00	48.84	48.98	48.98	-1.94%	1,006,170
Jan 13, 2026	48.50	50.27	48.11	49.95	49.95	4.21%	1,407,598
Jan 12, 2026	46.88	48.39	46.64	47.93	47.93	3.81%	886,513
Jan 9, 2026	45.22	46.47	44.79	46.17	46.17	2.01%	654,997
Jan 8, 2026	44.15	45.71	44.05	45.26	45.26	3.14%	849,779
Jan 7, 2026	45.91	46.05	43.71	43.88	43.88	-4.38%	1,486,840
Jan 6, 2026	47.70	48.30	45.88	45.89	45.89	-2.92%	746,471
Jan 5, 2026	48.77	49.00	46.20	47.27	47.27	-3.16%	1,536,145
Jan 2, 2026	48.60	49.69	47.82	48.81	48.81	0.31%	505,130
Dec 31, 2025	48.66	49.26	48.17	48.66	48.66	0.39%	391,354

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.