Corporación Inmobiliaria Vesta, S.A.B. de C.V. (VTMX)
NYSE: VTMX · Real-Time Price · USD
31.15
-0.17 (-0.54%)
Nov 28, 2025, 1:00 PM EST - Market closed
VTMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 31.30 | 31.36 | 31.01 | 31.15 | 31.15 | -0.54% | 32,510 |
| Nov 26, 2025 | 31.33 | 31.56 | 31.15 | 31.32 | 31.32 | 0.38% | 33,690 |
| Nov 25, 2025 | 29.99 | 31.31 | 29.99 | 31.20 | 31.20 | 3.52% | 66,528 |
| Nov 24, 2025 | 30.44 | 31.23 | 29.86 | 30.14 | 30.14 | -1.37% | 88,937 |
| Nov 21, 2025 | 30.34 | 30.66 | 30.22 | 30.56 | 30.56 | 0.43% | 63,874 |
| Nov 20, 2025 | 31.14 | 31.20 | 30.43 | 30.43 | 30.43 | 0.20% | 91,743 |
| Nov 19, 2025 | 30.65 | 31.00 | 29.96 | 30.37 | 30.37 | -0.46% | 69,524 |
| Nov 18, 2025 | 29.63 | 30.77 | 29.63 | 30.51 | 30.51 | 1.84% | 84,109 |
| Nov 17, 2025 | 30.62 | 30.64 | 29.88 | 29.96 | 29.96 | -1.96% | 33,741 |
| Nov 14, 2025 | 30.57 | 30.85 | 30.30 | 30.56 | 30.56 | -0.26% | 46,104 |
| Nov 13, 2025 | 30.67 | 31.58 | 30.58 | 30.64 | 30.64 | -0.68% | 61,823 |
| Nov 12, 2025 | 31.53 | 31.53 | 30.85 | 30.85 | 30.85 | -1.56% | 26,465 |
| Nov 11, 2025 | 31.30 | 31.64 | 31.01 | 31.34 | 31.34 | 0.13% | 66,682 |
| Nov 10, 2025 | 30.83 | 31.34 | 30.83 | 31.30 | 31.30 | 1.56% | 55,528 |
| Nov 7, 2025 | 30.38 | 30.91 | 30.38 | 30.82 | 30.82 | 0.88% | 43,251 |
| Nov 6, 2025 | 30.52 | 30.74 | 30.17 | 30.55 | 30.55 | 0.56% | 78,915 |
| Nov 5, 2025 | 29.98 | 30.55 | 29.88 | 30.38 | 30.38 | 2.15% | 75,492 |
| Nov 4, 2025 | 29.61 | 30.17 | 29.45 | 29.74 | 29.74 | -0.30% | 65,260 |
| Nov 3, 2025 | 30.45 | 30.70 | 29.78 | 29.83 | 29.83 | -1.78% | 53,336 |
| Oct 31, 2025 | 30.31 | 30.73 | 30.24 | 30.37 | 30.37 | 0.53% | 91,009 |
| Oct 30, 2025 | 30.31 | 30.61 | 30.06 | 30.21 | 30.21 | -0.36% | 162,847 |
| Oct 29, 2025 | 29.85 | 30.45 | 29.81 | 30.32 | 30.32 | 1.54% | 86,348 |
| Oct 28, 2025 | 29.72 | 30.00 | 29.25 | 29.86 | 29.86 | 0.23% | 162,220 |
| Oct 27, 2025 | 28.83 | 30.00 | 28.83 | 29.79 | 29.79 | 3.55% | 135,856 |
| Oct 24, 2025 | 27.79 | 29.02 | 27.18 | 28.77 | 28.77 | 4.96% | 330,739 |
| Oct 23, 2025 | 27.43 | 27.75 | 27.21 | 27.41 | 27.41 | 0.51% | 221,583 |
| Oct 22, 2025 | 26.79 | 27.28 | 26.64 | 27.27 | 27.27 | 1.75% | 184,785 |
| Oct 21, 2025 | 26.66 | 26.92 | 26.60 | 26.80 | 26.80 | 0.11% | 136,704 |
| Oct 20, 2025 | 26.50 | 26.93 | 26.49 | 26.77 | 26.77 | 1.29% | 97,992 |
| Oct 17, 2025 | 26.11 | 26.57 | 25.81 | 26.43 | 26.43 | 0.80% | 173,939 |
| Oct 16, 2025 | 26.30 | 26.74 | 26.15 | 26.22 | 26.22 | 0.38% | 105,906 |
| Oct 15, 2025 | 25.81 | 26.28 | 25.74 | 26.12 | 26.12 | 1.04% | 93,075 |
| Oct 14, 2025 | 25.82 | 26.40 | 25.59 | 25.85 | 25.85 | -0.96% | 153,338 |
| Oct 13, 2025 | 25.78 | 26.14 | 25.78 | 26.10 | 25.93 | 1.56% | 137,203 |
| Oct 10, 2025 | 26.09 | 26.17 | 25.67 | 25.70 | 25.53 | -1.68% | 81,623 |
| Oct 9, 2025 | 26.63 | 26.63 | 26.04 | 26.14 | 25.97 | -1.40% | 77,019 |
| Oct 8, 2025 | 26.38 | 26.68 | 26.09 | 26.51 | 26.33 | 0.65% | 87,979 |
| Oct 7, 2025 | 26.62 | 26.77 | 26.30 | 26.34 | 26.17 | -1.61% | 97,789 |
| Oct 6, 2025 | 26.95 | 27.02 | 25.96 | 26.77 | 26.59 | -1.00% | 54,712 |
| Oct 3, 2025 | 27.43 | 27.48 | 26.92 | 27.04 | 26.86 | -0.88% | 63,619 |
| Oct 2, 2025 | 27.82 | 27.82 | 27.19 | 27.28 | 27.10 | -1.48% | 75,352 |
| Oct 1, 2025 | 28.58 | 28.58 | 27.58 | 27.69 | 27.51 | -2.12% | 72,250 |
| Sep 30, 2025 | 27.94 | 28.60 | 27.94 | 28.29 | 28.10 | 1.04% | 76,977 |
| Sep 29, 2025 | 28.00 | 28.37 | 27.86 | 28.00 | 27.81 | 0.54% | 94,716 |
| Sep 26, 2025 | 27.63 | 28.01 | 27.49 | 27.85 | 27.67 | 0.69% | 150,339 |
| Sep 25, 2025 | 27.78 | 28.02 | 27.55 | 27.66 | 27.48 | -0.47% | 84,373 |
| Sep 24, 2025 | 27.98 | 28.02 | 27.52 | 27.79 | 27.61 | -1.03% | 176,264 |
| Sep 23, 2025 | 27.65 | 28.40 | 27.20 | 28.08 | 27.89 | 2.26% | 212,353 |
| Sep 22, 2025 | 26.95 | 27.54 | 26.95 | 27.46 | 27.28 | 2.01% | 156,959 |
| Sep 19, 2025 | 26.35 | 27.01 | 26.35 | 26.92 | 26.74 | 1.70% | 100,278 |