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
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
Dec 30, 2025	48.31	48.75	47.98	48.47	48.47	1.15%	297,105
Dec 29, 2025	47.60	48.49	47.55	47.92	47.92	0.97%	479,465
Dec 26, 2025	47.02	47.91	46.62	47.46	47.46	0.36%	553,505
Dec 24, 2025	46.89	47.66	46.75	47.29	47.29	0.32%	117,455
Dec 23, 2025	46.50	47.67	46.40	47.14	47.14	1.20%	423,961
Dec 22, 2025	47.50	48.20	46.56	46.58	46.58	0.41%	619,409
Dec 19, 2025	46.81	47.20	46.08	46.39	46.39	0.15%	514,981
Dec 18, 2025	46.20	47.10	45.63	46.32	46.32	0.92%	981,404
Dec 17, 2025	47.86	47.87	45.34	45.90	45.90	-1.94%	843,508
Dec 16, 2025	48.47	48.87	46.52	46.81	46.81	-4.99%	866,685
Dec 15, 2025	49.20	49.60	48.53	49.27	49.27	-0.38%	425,629
Dec 12, 2025	49.94	50.49	48.70	49.46	49.46	-0.92%	386,453
Dec 11, 2025	50.65	51.31	49.31	49.92	49.92	-2.94%	673,067
Dec 10, 2025	51.25	51.89	50.54	51.43	51.43	0.55%	558,262
Dec 9, 2025	50.77	51.95	50.77	51.15	51.15	0.49%	418,326
Dec 8, 2025	51.05	51.05	50.00	50.90	50.90	0.04%	358,801
Dec 5, 2025	53.30	53.72	50.84	50.88	50.88	-1.76%	1,129,717
Dec 4, 2025	54.00	54.50	51.38	51.79	51.79	-2.83%	1,121,515
Dec 3, 2025	50.43	53.44	50.00	53.30	53.30	6.62%	1,408,200
Dec 2, 2025	49.42	50.81	48.67	49.99	49.99	1.83%	876,313
Dec 1, 2025	49.02	49.90	48.80	49.09	49.09	-0.14%	561,616
Nov 28, 2025	48.70	49.74	48.70	49.16	49.16	1.30%	522,072
Nov 26, 2025	48.40	48.87	47.95	48.53	48.53	2.41%	1,115,379
Nov 25, 2025	47.77	48.40	46.54	47.39	47.39	-1.70%	942,949
Nov 24, 2025	48.49	48.49	47.30	48.21	48.21	-	686,376
Nov 21, 2025	49.50	49.54	47.32	48.21	48.21	-3.43%	885,011
Nov 20, 2025	51.35	52.10	49.80	49.92	49.92	-2.27%	1,050,424

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.