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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	48.82	48.89	47.80	48.24	48.24	-1.49%	479,489
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
Jun 4, 2025	51.12	51.32	47.61	47.90	47.90	-6.41%	1,349,428
Jun 3, 2025	49.66	51.50	49.01	51.18	51.18	3.50%	500,823
Jun 2, 2025	50.32	50.66	49.02	49.45	49.45	-0.16%	433,290
May 30, 2025	49.74	50.25	49.19	49.53	49.53	-1.22%	917,494
May 29, 2025	50.43	51.29	49.32	50.14	50.14	-0.14%	853,352
May 28, 2025	49.47	51.22	48.37	50.21	50.21	2.14%	934,556
May 27, 2025	49.78	49.90	48.80	49.16	49.16	-1.25%	483,980
May 23, 2025	48.10	49.98	47.96	49.78	49.78	0.85%	384,306
May 22, 2025	49.50	49.93	48.20	49.36	49.36	-0.80%	811,063
May 21, 2025	50.85	51.35	49.54	49.76	49.76	-2.26%	564,575
May 20, 2025	51.16	51.71	50.51	50.91	50.91	-0.80%	782,539
May 19, 2025	50.25	52.41	49.80	51.32	51.32	2.25%	1,634,071
May 16, 2025	50.71	50.99	49.08	50.19	50.19	-0.73%	920,778
May 15, 2025	50.50	50.93	49.59	50.56	50.56	-1.62%	855,052
May 14, 2025	50.81	51.95	50.26	51.39	51.39	0.23%	636,308
May 13, 2025	50.45	51.96	50.10	51.27	51.27	2.46%	903,380
May 12, 2025	49.53	50.26	48.50	50.04	50.04	5.86%	757,196
May 9, 2025	47.03	48.07	46.73	47.27	47.27	1.50%	618,565
May 8, 2025	45.31	46.90	44.76	46.57	46.57	3.58%	644,889
May 7, 2025	44.53	45.22	43.77	44.96	44.96	0.83%	1,018,837
May 6, 2025	42.77	45.26	42.52	44.59	44.59	4.26%	711,551
May 5, 2025	43.23	43.71	42.32	42.77	42.77	-2.80%	836,134
May 2, 2025	45.30	45.52	43.30	44.00	44.00	-1.35%	856,342
May 1, 2025	45.00	46.33	43.84	44.60	44.60	-1.26%	779,501
Apr 30, 2025	45.13	46.23	44.70	45.17	45.17	-1.07%	1,285,495
Apr 29, 2025	46.62	47.03	45.42	45.66	45.66	-3.22%	903,861
Apr 28, 2025	48.04	48.64	46.79	47.18	47.18	-1.77%	1,030,658
Apr 25, 2025	48.43	49.85	47.79	48.03	48.03	-1.78%	1,204,222
Apr 24, 2025	47.72	50.50	47.60	48.90	48.90	2.73%	1,752,445
Apr 23, 2025	47.86	48.91	46.94	47.60	47.60	1.64%	1,322,906
Apr 22, 2025	46.26	47.69	45.79	46.83	46.83	3.24%	1,244,301
Apr 21, 2025	47.99	47.99	44.33	45.36	45.36	-5.12%	1,073,985
Apr 17, 2025	45.02	48.96	45.00	47.81	47.81	6.89%	2,077,219
Apr 16, 2025	40.49	46.46	40.42	44.73	44.73	10.77%	3,692,930

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.