Corporación Inmobiliaria Vesta, S.A.B. de C.V. (VTMX)
NYSE: VTMX · Real-Time Price · USD
31.62
+0.58 (1.87%)
At close: Jan 8, 2026, 4:00 PM EST
31.65
+0.03 (0.09%)
After-hours: Jan 8, 2026, 7:00 PM EST
VTMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 30.91 | 31.68 | 30.90 | 31.62 | 31.62 | 1.87% | 58,721 |
| Jan 7, 2026 | 30.43 | 31.17 | 30.35 | 31.04 | 31.04 | 1.87% | 37,625 |
| Jan 6, 2026 | 30.34 | 30.58 | 29.91 | 30.47 | 30.47 | -0.13% | 88,455 |
| Jan 5, 2026 | 30.80 | 31.02 | 30.33 | 30.51 | 30.51 | -0.20% | 61,697 |
| Jan 2, 2026 | 30.42 | 30.79 | 30.20 | 30.57 | 30.57 | 0.26% | 62,852 |
| Dec 31, 2025 | 30.46 | 30.65 | 30.27 | 30.49 | 30.49 | 0.03% | 38,018 |
| Dec 30, 2025 | 31.23 | 31.34 | 30.37 | 30.48 | 30.48 | -2.21% | 44,682 |
| Dec 29, 2025 | 31.31 | 31.46 | 31.09 | 31.17 | 31.17 | -0.76% | 28,278 |
| Dec 26, 2025 | 31.41 | 31.45 | 31.14 | 31.41 | 31.41 | 0.32% | 19,564 |
| Dec 24, 2025 | 31.17 | 31.45 | 31.17 | 31.31 | 31.31 | 0.38% | 5,940 |
| Dec 23, 2025 | 31.19 | 31.37 | 30.83 | 31.19 | 31.19 | 0.39% | 29,409 |
| Dec 22, 2025 | 30.67 | 31.22 | 30.67 | 31.07 | 31.07 | 1.11% | 30,922 |
| Dec 19, 2025 | 30.90 | 31.39 | 30.21 | 30.73 | 30.73 | -0.36% | 78,079 |
| Dec 18, 2025 | 30.37 | 30.97 | 30.24 | 30.84 | 30.84 | 2.12% | 95,622 |
| Dec 17, 2025 | 30.93 | 30.97 | 30.17 | 30.20 | 30.20 | -0.92% | 118,526 |
| Dec 16, 2025 | 31.19 | 31.31 | 30.47 | 30.48 | 30.48 | -2.50% | 76,047 |
| Dec 15, 2025 | 30.77 | 31.90 | 30.77 | 31.26 | 31.26 | 1.56% | 89,409 |
| Dec 12, 2025 | 31.06 | 32.21 | 30.64 | 30.78 | 30.78 | -1.12% | 38,792 |
| Dec 11, 2025 | 30.99 | 31.21 | 30.77 | 31.13 | 31.13 | 0.68% | 70,841 |
| Dec 10, 2025 | 31.82 | 31.82 | 30.89 | 30.92 | 30.92 | -2.83% | 44,576 |
| Dec 9, 2025 | 31.47 | 32.17 | 31.45 | 31.82 | 31.82 | 1.60% | 25,545 |
| Dec 8, 2025 | 31.20 | 31.42 | 31.06 | 31.32 | 31.32 | 0.84% | 79,376 |
| Dec 5, 2025 | 30.88 | 31.39 | 30.74 | 31.06 | 31.06 | 0.13% | 54,985 |
| Dec 4, 2025 | 30.65 | 31.23 | 30.64 | 31.02 | 31.02 | -0.42% | 49,348 |
| Dec 3, 2025 | 31.23 | 31.23 | 30.38 | 31.15 | 31.15 | 0.10% | 67,227 |
| Dec 2, 2025 | 30.79 | 31.40 | 30.79 | 31.12 | 31.12 | 0.81% | 38,964 |
| Dec 1, 2025 | 31.20 | 31.21 | 30.67 | 30.87 | 30.87 | -0.90% | 54,507 |
| 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 |