Corporación Inmobiliaria Vesta, S.A.B. de C.V. (VTMX)
NYSE: VTMX · Real-Time Price · USD
26.12
+0.27 (1.04%)
Oct 15, 2025, 4:00 PM EDT - Market closed
VTMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 26.13 | -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 | 27.47 | -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 | 27.44 | -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 | 27.49 | 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 | 27.39 | 0.55% | 58,080 |
| Aug 29, 2025 | 27.79 | 27.79 | 27.36 | 27.46 | 27.25 | -1.72% | 266,445 |
| Aug 28, 2025 | 27.79 | 28.03 | 27.49 | 27.94 | 27.72 | 0.90% | 96,650 |
| Aug 27, 2025 | 27.35 | 27.72 | 27.15 | 27.69 | 27.47 | 1.02% | 205,386 |
| Aug 26, 2025 | 27.91 | 28.09 | 27.28 | 27.41 | 27.20 | -2.14% | 60,486 |
| Aug 25, 2025 | 28.49 | 28.59 | 27.98 | 28.01 | 27.79 | -1.89% | 32,940 |
| Aug 22, 2025 | 28.50 | 28.71 | 28.45 | 28.55 | 28.33 | 1.49% | 37,203 |
| Aug 21, 2025 | 27.96 | 28.31 | 27.96 | 28.13 | 27.91 | -0.21% | 21,408 |
| Aug 20, 2025 | 28.55 | 28.66 | 28.15 | 28.19 | 27.97 | -0.98% | 38,162 |
| Aug 19, 2025 | 28.33 | 28.56 | 28.18 | 28.47 | 28.25 | - | 93,063 |
| Aug 18, 2025 | 28.38 | 28.47 | 28.19 | 28.47 | 28.25 | -0.14% | 27,916 |
| Aug 15, 2025 | 28.50 | 28.93 | 28.43 | 28.51 | 28.29 | 0.04% | 79,634 |
| Aug 14, 2025 | 28.80 | 28.81 | 28.44 | 28.50 | 28.28 | -1.52% | 42,670 |
| Aug 13, 2025 | 28.45 | 28.94 | 28.45 | 28.94 | 28.71 | 1.40% | 53,682 |
| Aug 12, 2025 | 28.36 | 28.69 | 28.24 | 28.54 | 28.32 | 0.81% | 47,903 |
| Aug 11, 2025 | 28.42 | 28.62 | 28.02 | 28.31 | 28.09 | -0.49% | 59,390 |
| Aug 8, 2025 | 28.57 | 28.82 | 28.39 | 28.45 | 28.23 | -0.70% | 44,240 |
| Aug 7, 2025 | 28.38 | 28.78 | 28.34 | 28.65 | 28.43 | 1.31% | 42,992 |
| Aug 6, 2025 | 28.46 | 28.58 | 28.20 | 28.28 | 28.06 | -0.14% | 67,856 |