Vista Energy, S.A.B. de C.V. (VIST)
NYSE: VIST · Real-Time Price · USD
48.83
+1.33 (2.80%)
Oct 29, 2025, 2:01 PM EDT - Market open
Vista Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 47.84 | 49.49 | 47.18 | 48.93 | - | 3.01% | 1,443,628 |
| Oct 28, 2025 | 47.00 | 48.39 | 46.63 | 47.50 | 47.50 | - | 2,135,692 |
| Oct 27, 2025 | 49.50 | 50.78 | 46.74 | 47.50 | 47.50 | 18.66% | 8,094,994 |
| Oct 24, 2025 | 40.00 | 41.00 | 39.28 | 40.03 | 40.03 | 0.73% | 2,095,211 |
| Oct 23, 2025 | 37.24 | 39.75 | 36.57 | 39.74 | 39.74 | 11.47% | 3,789,376 |
| Oct 22, 2025 | 35.02 | 36.02 | 34.60 | 35.65 | 35.65 | 1.80% | 1,400,049 |
| Oct 21, 2025 | 35.43 | 36.50 | 34.86 | 35.02 | 35.02 | -0.40% | 864,280 |
| Oct 20, 2025 | 35.66 | 36.38 | 35.00 | 35.16 | 35.16 | -0.73% | 710,454 |
| Oct 17, 2025 | 35.29 | 36.04 | 35.07 | 35.42 | 35.42 | -0.59% | 634,706 |
| Oct 16, 2025 | 36.10 | 36.39 | 35.04 | 35.63 | 35.63 | -0.86% | 708,973 |
| Oct 15, 2025 | 35.69 | 36.95 | 35.10 | 35.94 | 35.94 | 2.16% | 1,208,209 |
| Oct 14, 2025 | 37.25 | 38.71 | 34.99 | 35.18 | 35.18 | -7.79% | 2,120,564 |
| Oct 13, 2025 | 37.30 | 38.36 | 37.25 | 38.15 | 38.15 | 2.66% | 1,088,351 |
| Oct 10, 2025 | 38.06 | 38.52 | 36.71 | 37.16 | 37.16 | -0.30% | 3,103,229 |
| Oct 9, 2025 | 34.96 | 37.66 | 34.96 | 37.27 | 37.27 | 6.88% | 1,779,312 |
| Oct 8, 2025 | 34.75 | 35.01 | 33.90 | 34.87 | 34.87 | 1.04% | 873,731 |
| Oct 7, 2025 | 35.97 | 35.97 | 34.26 | 34.51 | 34.51 | -2.82% | 1,034,091 |
| 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 |