Corporación Inmobiliaria Vesta, S.A.B. de C.V. (VTMX)
NYSE: VTMX · Real-Time Price · USD
30.82
+0.27 (0.88%)
Nov 7, 2025, 4:00 PM EST - Market closed
VTMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 25.90 | 1.56% | 137,203 |
| Oct 10, 2025 | 26.09 | 26.17 | 25.67 | 25.70 | 25.50 | -1.68% | 81,623 |
| Oct 9, 2025 | 26.63 | 26.63 | 26.04 | 26.14 | 25.94 | -1.40% | 77,019 |
| Oct 8, 2025 | 26.38 | 26.68 | 26.09 | 26.51 | 26.30 | 0.65% | 87,979 |
| Oct 7, 2025 | 26.62 | 26.77 | 26.30 | 26.34 | 26.14 | -1.61% | 97,789 |
| Oct 6, 2025 | 26.95 | 27.02 | 25.96 | 26.77 | 26.56 | -1.00% | 54,712 |
| Oct 3, 2025 | 27.43 | 27.48 | 26.92 | 27.04 | 26.83 | -0.88% | 63,619 |
| Oct 2, 2025 | 27.82 | 27.82 | 27.19 | 27.28 | 27.07 | -1.48% | 75,352 |
| Oct 1, 2025 | 28.58 | 28.58 | 27.58 | 27.69 | 27.48 | -2.12% | 72,250 |
| Sep 30, 2025 | 27.94 | 28.60 | 27.94 | 28.29 | 28.07 | 1.04% | 76,977 |
| Sep 29, 2025 | 28.00 | 28.37 | 27.86 | 28.00 | 27.78 | 0.54% | 94,716 |
| Sep 26, 2025 | 27.63 | 28.01 | 27.49 | 27.85 | 27.63 | 0.69% | 150,339 |
| Sep 25, 2025 | 27.78 | 28.02 | 27.55 | 27.66 | 27.45 | -0.47% | 84,373 |
| Sep 24, 2025 | 27.98 | 28.02 | 27.52 | 27.79 | 27.57 | -1.03% | 176,264 |
| Sep 23, 2025 | 27.65 | 28.40 | 27.20 | 28.08 | 27.86 | 2.26% | 212,353 |
| Sep 22, 2025 | 26.95 | 27.54 | 26.95 | 27.46 | 27.25 | 2.01% | 156,959 |
| Sep 19, 2025 | 26.35 | 27.01 | 26.35 | 26.92 | 26.71 | 1.70% | 100,278 |
| Sep 18, 2025 | 26.96 | 26.96 | 26.12 | 26.47 | 26.26 | -1.93% | 172,952 |
| Sep 17, 2025 | 26.95 | 27.31 | 26.84 | 26.99 | 26.78 | 0.41% | 257,896 |
| Sep 16, 2025 | 27.13 | 27.13 | 26.68 | 26.88 | 26.67 | -1.36% | 85,620 |
| Sep 15, 2025 | 27.86 | 27.99 | 27.10 | 27.25 | 27.04 | -2.54% | 68,078 |
| Sep 12, 2025 | 28.08 | 28.21 | 27.84 | 27.96 | 27.74 | -0.60% | 77,442 |
| Sep 11, 2025 | 28.47 | 28.54 | 28.03 | 28.13 | 27.91 | -0.14% | 137,246 |
| Sep 10, 2025 | 28.14 | 28.51 | 28.05 | 28.17 | 27.95 | 0.61% | 174,006 |
| Sep 9, 2025 | 28.27 | 28.31 | 27.77 | 28.00 | 27.78 | -1.13% | 69,952 |
| Sep 8, 2025 | 28.12 | 28.44 | 27.90 | 28.32 | 28.10 | 0.35% | 36,162 |
| Sep 5, 2025 | 27.96 | 28.26 | 27.80 | 28.22 | 28.00 | 1.84% | 78,179 |
| Sep 4, 2025 | 27.58 | 27.73 | 27.39 | 27.71 | 27.50 | 0.51% | 163,657 |
| Sep 3, 2025 | 27.67 | 27.75 | 27.43 | 27.57 | 27.36 | -0.14% | 32,794 |
| Sep 2, 2025 | 27.13 | 27.75 | 27.13 | 27.61 | 27.40 | 0.55% | 58,080 |
| Aug 29, 2025 | 27.79 | 27.79 | 27.36 | 27.46 | 27.25 | -1.72% | 266,445 |