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
Nov 18, 2025	48.25	50.40	47.71	49.94	-	1.86%	960,608
Nov 17, 2025	49.05	49.84	48.53	49.03	49.03	0.39%	745,470
Nov 14, 2025	47.51	50.19	47.00	48.84	48.84	2.71%	1,139,812
Nov 13, 2025	50.00	50.00	47.33	47.55	47.55	-3.96%	1,405,149
Nov 12, 2025	52.41	52.65	49.48	49.51	49.51	-2.65%	1,938,476
Nov 11, 2025	49.72	51.37	49.26	50.86	50.86	3.58%	1,821,632
Nov 10, 2025	49.06	49.55	47.71	49.10	49.10	2.08%	899,116
Nov 7, 2025	48.10	48.83	46.91	48.10	48.10	-0.43%	993,689
Nov 6, 2025	49.23	49.30	47.91	48.31	48.31	-0.56%	561,597
Nov 5, 2025	49.82	49.82	48.48	48.58	48.58	-	1,039,103
Nov 4, 2025	47.67	49.22	46.69	48.58	48.58	-1.02%	1,091,928
Nov 3, 2025	49.98	50.54	47.84	49.08	49.08	1.30%	1,535,734
Oct 31, 2025	47.98	49.65	47.37	48.45	48.45	2.67%	1,522,522
Oct 30, 2025	48.21	48.40	47.02	47.19	47.19	-2.58%	1,062,209
Oct 29, 2025	47.84	49.49	47.18	48.44	48.44	1.98%	2,130,261
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

Stock Analysis Pro

Activate now for unlimited access to all data and tools.

Market Newsletter

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