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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202547.8449.4947.1848.93-3.01%1,443,628
Oct 28, 202547.0048.3946.6347.5047.50-2,135,692
Oct 27, 202549.5050.7846.7447.5047.5018.66%8,094,994
Oct 24, 202540.0041.0039.2840.0340.030.73%2,095,211
Oct 23, 202537.2439.7536.5739.7439.7411.47%3,789,376
Oct 22, 202535.0236.0234.6035.6535.651.80%1,400,049
Oct 21, 202535.4336.5034.8635.0235.02-0.40%864,280
Oct 20, 202535.6636.3835.0035.1635.16-0.73%710,454
Oct 17, 202535.2936.0435.0735.4235.42-0.59%634,706
Oct 16, 202536.1036.3935.0435.6335.63-0.86%708,973
Oct 15, 202535.6936.9535.1035.9435.942.16%1,208,209
Oct 14, 202537.2538.7134.9935.1835.18-7.79%2,120,564
Oct 13, 202537.3038.3637.2538.1538.152.66%1,088,351
Oct 10, 202538.0638.5236.7137.1637.16-0.30%3,103,229
Oct 9, 202534.9637.6634.9637.2737.276.88%1,779,312
Oct 8, 202534.7535.0133.9034.8734.871.04%873,731
Oct 7, 202535.9735.9734.2634.5134.51-2.82%1,034,091
Oct 6, 202535.0035.8034.3635.5135.512.84%896,520
Oct 3, 202534.3235.5234.2934.5334.530.67%1,228,167
Oct 2, 202534.0034.7833.4534.3034.301.75%2,254,030
Oct 1, 202534.1034.5233.6833.7133.71-2.01%1,266,715
Sep 30, 202535.2035.2033.7234.4034.40-2.82%1,504,427
Sep 29, 202536.3136.3135.2135.4035.40-2.13%988,654
Sep 26, 202537.0038.4136.1036.1736.17-2.32%1,242,365
Sep 25, 202537.5437.9336.5737.0337.03-2.68%966,557
Sep 24, 202540.7940.7937.8938.0538.051.90%1,766,644
Sep 23, 202537.6838.4737.1637.3437.342.27%1,885,216
Sep 22, 202537.2938.0536.1136.5136.518.34%2,432,014
Sep 19, 202534.7435.0633.3733.7033.70-2.99%2,064,048
Sep 18, 202536.5636.8934.3834.7434.74-5.26%2,128,512
Sep 17, 202536.3537.2536.1136.6736.670.05%928,853
Sep 16, 202535.9036.9335.9036.6536.653.47%810,613
Sep 15, 202535.8136.3235.3235.4235.42-0.81%1,002,019
Sep 12, 202537.2537.3735.6735.7135.71-4.16%890,095
Sep 11, 202537.8038.2136.9537.2637.26-2.38%1,275,187
Sep 10, 202537.1038.7336.8738.1738.177.07%1,800,360
Sep 9, 202535.5637.0435.4035.6535.651.92%1,520,735
Sep 8, 202532.3135.5831.6334.9834.98-8.14%5,014,779
Sep 5, 202538.5239.1837.5238.0838.08-2.18%1,711,053
Sep 4, 202538.1239.3237.9938.9338.931.94%1,273,187
Sep 3, 202538.8439.2437.9838.1938.19-2.60%1,249,067
Sep 2, 202538.6539.2137.9039.2139.210.59%1,166,678
Aug 29, 202539.2539.7738.5938.9838.98-1.32%644,379
Aug 28, 202539.2039.9538.9539.5039.501.39%746,067
Aug 27, 202539.1239.2238.5138.9638.96-0.97%1,013,339
Aug 26, 202538.8039.7438.2639.3439.341.16%1,297,427
Aug 25, 202540.0440.0938.6738.8938.89-3.57%1,220,935
Aug 22, 202540.4540.9640.2940.3340.33-0.40%1,068,976
Aug 21, 202540.5641.0839.7540.4940.490.65%689,570
Aug 20, 202540.1040.7339.6240.2340.230.27%1,084,570