Corporación Inmobiliaria Vesta, S.A.B. de C.V. (VTMX)

NYSE: VTMX · Real-Time Price · USD

31.94

-0.24 (-0.75%)

At close: Oct 1, 2026, 4:00 PM EDT

31.95

+0.01 (0.03%)

After-hours: Oct 1, 2026, 7:30 PM EDT

VTMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	32.09	32.21	31.60	31.94	31.94	-0.75%	36,653
Sep 30, 2026	32.44	32.79	31.98	32.18	32.18	-0.65%	80,808
Sep 29, 2026	32.52	33.07	32.01	32.39	32.39	-1.04%	56,588
Sep 28, 2026	32.74	33.03	32.52	32.73	32.73	-0.73%	41,653
Sep 25, 2026	32.59	33.23	32.59	32.97	32.97	1.10%	32,257
Sep 24, 2026	32.85	32.85	32.57	32.61	32.61	-0.67%	40,668
Sep 23, 2026	32.66	33.17	32.51	32.83	32.83	-	39,768
Sep 22, 2026	33.71	33.71	32.73	32.83	32.83	-2.47%	47,266
Sep 21, 2026	33.88	33.88	33.15	33.66	33.66	-0.18%	45,043
Sep 18, 2026	33.52	34.00	33.16	33.72	33.72	0.72%	179,314
Sep 17, 2026	33.22	33.58	33.05	33.48	33.48	1.70%	81,331
Sep 16, 2026	33.20	33.91	32.58	32.92	32.92	-0.36%	75,062
Sep 15, 2026	33.18	33.42	32.92	33.04	33.04	-1.17%	72,609
Sep 14, 2026	33.32	33.43	33.03	33.43	33.43	-0.45%	22,246
Sep 11, 2026	33.56	33.82	33.42	33.58	33.58	0.06%	19,840
Sep 10, 2026	33.41	33.82	33.41	33.56	33.56	0.24%	28,451
Sep 9, 2026	34.07	34.29	33.31	33.48	33.48	-1.62%	63,144
Sep 8, 2026	34.70	34.70	34.03	34.03	34.03	-1.93%	43,327
Sep 4, 2026	34.49	35.11	34.49	34.70	34.70	-0.23%	87,012
Sep 3, 2026	34.81	34.92	34.45	34.78	34.78	0.81%	112,364
Sep 2, 2026	34.40	34.59	33.96	34.50	34.50	0.82%	25,884
Sep 1, 2026	34.12	34.60	34.12	34.22	34.22	-0.58%	108,802
Aug 31, 2026	34.06	34.74	33.88	34.42	34.42	1.44%	49,735
Aug 28, 2026	34.51	34.51	33.91	33.93	33.93	-1.65%	36,210
Aug 27, 2026	34.18	34.78	34.18	34.50	34.50	0.17%	34,620
Aug 26, 2026	35.05	35.29	34.37	34.44	34.44	-2.05%	23,621
Aug 25, 2026	35.30	35.50	35.01	35.16	35.16	-0.90%	59,163
Aug 24, 2026	35.72	36.02	35.23	35.48	35.48	-1.20%	62,926
Aug 21, 2026	34.40	36.05	34.40	35.91	35.91	4.09%	111,490
Aug 20, 2026	34.08	34.60	33.83	34.50	34.50	1.65%	117,623
Aug 19, 2026	33.85	34.47	33.77	33.94	33.94	0.33%	87,151
Aug 18, 2026	33.70	34.00	33.60	33.83	33.83	0.09%	134,341
Aug 17, 2026	33.76	33.88	33.12	33.80	33.80	-0.44%	40,828
Aug 14, 2026	33.90	34.35	33.86	33.95	33.95	0.30%	27,159
Aug 13, 2026	34.54	34.68	33.50	33.85	33.85	-2.17%	93,262
Aug 12, 2026	34.84	35.23	34.37	34.60	34.60	0.32%	68,544
Aug 11, 2026	34.18	34.69	34.17	34.49	34.49	0.73%	30,757
Aug 10, 2026	34.19	34.30	34.08	34.24	34.24	0.03%	21,830
Aug 7, 2026	34.09	34.33	33.81	34.23	34.23	1.60%	40,462
Aug 6, 2026	33.79	34.20	33.49	33.69	33.69	0.27%	45,863
Aug 5, 2026	34.08	34.33	33.48	33.60	33.60	-1.55%	27,795
Aug 4, 2026	34.53	34.60	33.89	34.13	34.13	-0.73%	35,967
Aug 3, 2026	34.71	34.81	34.21	34.38	34.38	-0.32%	31,038
Jul 31, 2026	34.11	34.68	34.11	34.49	34.49	0.26%	36,711
Jul 30, 2026	34.75	34.97	34.24	34.40	34.40	-0.72%	30,681
Jul 29, 2026	34.81	34.98	34.48	34.65	34.65	-0.80%	69,540
Jul 28, 2026	34.32	35.01	34.23	34.93	34.93	1.81%	50,124
Jul 27, 2026	33.85	34.38	33.36	34.31	34.31	1.93%	90,691
Jul 24, 2026	33.74	34.16	33.51	33.66	33.66	-0.09%	39,281
Jul 23, 2026	34.35	34.68	33.56	33.69	33.69	-1.00%	240,158