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

NYSE: VTMX · Real-Time Price · USD

34.23

+0.54 (1.60%)

At close: Aug 7, 2026, 4:00 PM EDT

34.31

+0.08 (0.23%)

After-hours: Aug 7, 2026, 7:34 PM EDT

VTMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	34.00	34.31	33.65	34.03	34.03	0.71%	249,438
Jul 21, 2026	34.16	34.26	33.71	33.79	33.79	-1.08%	35,204
Jul 20, 2026	34.32	34.77	34.01	34.16	34.16	-1.30%	65,691
Jul 17, 2026	34.85	35.00	34.38	34.61	34.61	-0.55%	41,326
Jul 16, 2026	34.59	35.21	34.59	34.80	34.80	-0.03%	26,328
Jul 15, 2026	34.45	35.18	34.45	34.81	34.81	1.28%	74,178
Jul 14, 2026	33.63	34.45	33.63	34.37	34.37	2.02%	40,613
Jul 13, 2026	34.01	34.33	33.76	33.86	33.69	-0.97%	56,422
Jul 10, 2026	33.47	34.39	33.47	34.19	34.02	1.33%	62,473
Jul 9, 2026	34.62	34.62	33.65	33.74	33.57	-1.98%	64,866
Jul 8, 2026	34.67	34.67	33.97	34.42	34.25	-1.06%	41,710
Jul 7, 2026	34.83	35.23	34.52	34.79	34.61	-0.57%	39,803
Jul 6, 2026	34.70	35.18	34.54	34.99	34.81	1.16%	44,760
Jul 2, 2026	34.55	35.03	34.13	34.59	34.42	0.41%	56,924
Jul 1, 2026	34.01	34.59	34.01	34.45	34.28	0.41%	49,873
Jun 30, 2026	34.26	34.49	33.76	34.31	34.14	0.44%	56,493
Jun 29, 2026	33.91	34.47	33.09	34.16	33.99	0.92%	58,909
Jun 26, 2026	33.53	33.96	33.35	33.85	33.68	0.95%	64,714
Jun 25, 2026	32.54	33.57	31.90	33.53	33.36	3.68%	79,352
Jun 24, 2026	32.86	33.10	32.25	32.34	32.18	-2.41%	421,303
Jun 23, 2026	33.36	33.63	33.01	33.14	32.97	-1.60%	109,175
Jun 22, 2026	34.03	34.03	33.56	33.68	33.51	-0.50%	56,692
Jun 18, 2026	34.72	34.72	33.52	33.85	33.68	-1.37%	115,199
Jun 17, 2026	34.22	34.76	34.01	34.32	34.15	0.53%	74,600
Jun 16, 2026	34.60	34.69	34.14	34.14	33.97	-0.52%	37,519
Jun 15, 2026	34.47	34.86	34.28	34.32	34.15	-0.03%	61,386
Jun 12, 2026	34.05	34.59	33.99	34.33	34.16	1.30%	48,773
Jun 11, 2026	33.94	34.01	33.39	33.89	33.72	0.56%	114,462
Jun 10, 2026	33.68	34.32	33.20	33.70	33.53	-0.06%	42,751
Jun 9, 2026	34.49	34.61	33.64	33.72	33.55	-1.58%	77,905
Jun 8, 2026	33.98	34.29	33.68	34.26	34.09	1.30%	108,085
Jun 5, 2026	33.81	33.93	33.32	33.82	33.65	-0.53%	53,801
Jun 4, 2026	34.64	34.72	32.40	34.00	33.83	-1.65%	70,648
Jun 3, 2026	34.76	34.91	34.40	34.57	34.40	-0.92%	76,005
Jun 2, 2026	34.60	35.10	34.21	34.89	34.71	0.55%	144,749
Jun 1, 2026	34.74	35.00	34.06	34.70	34.52	-0.72%	186,275
May 29, 2026	34.63	35.19	34.36	34.95	34.77	0.17%	204,071
May 28, 2026	34.68	35.16	34.40	34.89	34.71	0.03%	111,058