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

NYSE: VTMX · Real-Time Price · USD

33.82

-0.18 (-0.53%)

At close: Jun 5, 2026, 4:00 PM EDT

33.78

-0.04 (-0.12%)

After-hours: Jun 5, 2026, 7:00 PM EDT

VTMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	33.81	33.93	33.32	33.82	33.82	-0.53%	53,786
Jun 4, 2026	34.64	34.72	32.40	34.00	34.00	-1.65%	70,469
Jun 3, 2026	34.76	34.91	34.40	34.57	34.57	-0.92%	76,005
Jun 2, 2026	34.60	35.10	34.21	34.89	34.89	0.55%	144,749
Jun 1, 2026	34.74	35.00	34.06	34.70	34.70	-0.72%	186,275
May 29, 2026	34.63	35.19	34.36	34.95	34.95	0.17%	204,071
May 28, 2026	34.68	35.16	34.40	34.89	34.89	0.03%	111,058
May 27, 2026	34.59	35.01	34.30	34.88	34.88	0.69%	79,395
May 26, 2026	34.41	34.87	34.19	34.64	34.64	1.55%	104,100
May 22, 2026	34.08	34.38	33.82	34.11	34.11	0.09%	61,929
May 21, 2026	34.23	34.53	32.01	34.08	34.08	-1.45%	113,598
May 20, 2026	34.31	34.77	34.04	34.58	34.58	1.41%	181,259
May 19, 2026	34.36	34.52	33.79	34.10	34.10	-1.79%	183,911
May 18, 2026	34.15	35.02	33.99	34.72	34.72	2.12%	330,027
May 15, 2026	33.82	34.30	32.01	34.00	34.00	-1.31%	212,848
May 14, 2026	34.41	34.66	33.04	34.45	34.45	-0.12%	1,087,356
May 13, 2026	34.67	34.84	33.53	34.49	34.49	-0.40%	144,587
May 12, 2026	35.34	35.57	34.40	34.63	34.63	-2.89%	78,291
May 11, 2026	35.73	36.13	35.38	35.66	35.66	0.22%	92,877
May 8, 2026	36.15	36.15	35.10	35.58	35.58	-0.42%	107,809
May 7, 2026	36.07	36.46	35.00	35.73	35.73	-1.79%	78,513
May 6, 2026	36.21	36.72	35.75	36.38	36.38	1.93%	117,303
May 5, 2026	35.12	35.85	34.94	35.69	35.69	2.11%	48,613
May 4, 2026	36.52	36.52	35.02	35.14	34.95	-0.79%	48,744
May 1, 2026	35.60	35.71	34.64	35.42	35.23	-0.51%	33,763
Apr 30, 2026	35.00	35.73	34.71	35.60	35.41	1.89%	102,911
Apr 29, 2026	35.63	35.96	34.81	34.94	34.75	-1.94%	59,942
Apr 28, 2026	35.52	35.86	35.43	35.63	35.44	0.23%	34,582
Apr 27, 2026	36.27	36.61	35.32	35.55	35.36	-1.99%	44,250
Apr 24, 2026	36.06	36.90	33.84	36.27	36.07	2.31%	126,731
Apr 23, 2026	35.68	36.09	35.31	35.45	35.26	-0.23%	25,565
Apr 22, 2026	35.77	35.98	35.49	35.53	35.34	0.31%	34,362
Apr 21, 2026	36.08	36.16	35.16	35.42	35.23	-1.91%	103,919
Apr 20, 2026	35.94	36.27	35.91	36.11	35.92	0.73%	26,196
Apr 17, 2026	36.69	36.75	35.75	35.85	35.66	-1.40%	49,685
Apr 16, 2026	36.57	36.58	36.11	36.36	36.16	0.08%	35,185
Apr 15, 2026	35.63	36.82	35.55	36.33	36.13	1.51%	43,688
Apr 14, 2026	35.63	36.11	35.63	35.79	35.60	0.93%	38,883
Apr 13, 2026	35.54	35.65	34.73	35.46	35.27	-0.11%	60,301
Apr 10, 2026	35.39	36.11	35.05	35.50	35.31	1.11%	146,451
Apr 9, 2026	34.89	35.65	34.78	35.11	34.92	-0.26%	30,328
Apr 8, 2026	35.01	35.46	34.98	35.20	35.01	3.59%	55,316
Apr 7, 2026	34.20	34.50	33.66	33.98	33.80	-0.64%	39,083
Apr 6, 2026	34.74	35.01	33.78	34.20	34.02	0.62%	63,353
Apr 2, 2026	33.65	34.00	33.54	33.99	33.81	-0.38%	32,080
Apr 1, 2026	33.66	34.29	33.33	34.12	33.94	2.34%	103,636
Mar 31, 2026	33.36	33.60	32.82	33.34	33.16	0.88%	69,142
Mar 30, 2026	32.89	33.31	32.70	33.05	32.87	1.07%	44,895
Mar 27, 2026	32.19	32.97	32.19	32.70	32.52	0.80%	28,536
Mar 26, 2026	32.91	33.01	32.32	32.44	32.27	-2.67%	48,482