Vista Energy, S.A.B. de C.V. - VIST - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	58.89	59.02	59.02	59.15	58.1	1.01M
February 19, 2026	55.73	59.02	59.02	59.2	55.69	2.7M
February 18, 2026	54.94	55.45	55.45	55.55	54.35	829,660
February 17, 2026	53.8	53.95	53.95	54.57	52.82	910,412
February 13, 2026	54	54.11	54.11	54.5	53.36	522,424
February 12, 2026	56	53.83	53.83	56.06	53.09	843,744
February 11, 2026	56.94	56.05	56.05	56.99	55	725,739
February 10, 2026	55	55.87	55.87	56.38	54.88	821,211
February 09, 2026	55.19	55.6	55.6	56.05	54.62	848,325
February 06, 2026	54.78	55.94	55.94	55.99	54.7	791,705
February 05, 2026	55.72	54.14	54.14	56.39	53.79	1.98M
February 04, 2026	56.43	56.84	56.84	57.29	55.37	2.15M
February 03, 2026	56.23	56	56	56.3	54.97	6.55M
February 02, 2026	60.05	60.23	60.23	62.42	59.07	1.68M
January 30, 2026	59.92	60.49	60.49	61.22	59.1	1.42M
January 29, 2026	60.13	60.59	60.59	60.69	58.25	2.05M
January 28, 2026	58.13	59.44	59.44	59.5	57.72	1.43M
January 27, 2026	54.73	57.47	57.47	57.63	54.73	2.06M
January 26, 2026	53.37	54.1	54.1	54.76	52.3	971,100
January 23, 2026	52.79	52.9	52.9	53.53	52.14	631,042
January 22, 2026	52.04	51.6	51.6	52.9	50.73	681,934
January 21, 2026	50	52.43	52.43	52.43	50	1.03M
January 20, 2026	48.68	49.45	49.45	49.94	48.34	771,181
January 16, 2026	49.09	49.04	49.04	49.75	48.34	409,362
January 15, 2026	48.2	48.85	48.85	49.33	47.78	572,355
January 14, 2026	50.05	48.98	48.98	51	48.84	1.01M
January 13, 2026	48.5	49.95	49.95	50.27	48.11	1.41M
January 12, 2026	46.88	47.93	47.93	48.39	46.64	887,256
January 09, 2026	45.22	46.17	46.17	46.47	44.79	655,018
January 08, 2026	44.15	45.26	45.26	45.71	44.05	849,779
January 07, 2026	45.91	43.88	43.88	46.05	43.71	1.49M
January 06, 2026	47.7	45.89	45.89	48.3	45.88	746,471
January 05, 2026	48.77	47.27	47.27	49	46.2	1.54M
January 02, 2026	48.6	48.81	48.81	49.69	47.82	505,130
December 31, 2025	48.66	48.66	48.66	49.26	48.17	391,354
December 30, 2025	48.31	48.47	48.47	48.75	47.98	297,105
December 29, 2025	47.6	47.92	47.92	48.49	47.55	479,500
December 26, 2025	47.02	47.46	47.46	47.91	46.62	553,505
December 24, 2025	46.89	47.29	47.29	47.66	46.75	117,500
December 23, 2025	46.5	47.14	47.14	47.67	46.4	424,000
December 22, 2025	47.5	46.58	46.58	48.2	46.56	619,409
December 19, 2025	46.81	46.39	46.39	47.2	46.08	515,000
December 18, 2025	46.2	46.32	46.32	47.1	45.63	981,404
December 17, 2025	47.86	45.9	45.9	47.87	45.34	843,508
December 16, 2025	48.47	46.81	46.81	48.87	46.52	866,685
December 15, 2025	49.2	49.27	49.27	49.6	48.53	425,629
December 12, 2025	49.94	49.46	49.46	50.49	48.7	386,453
December 11, 2025	50.65	49.92	49.92	51.31	49.31	673,100
December 10, 2025	51.25	51.43	51.43	51.89	50.54	558,262
December 09, 2025	50.77	51.15	51.15	51.95	50.77	418,326
December 08, 2025	51.05	50.9	50.9	51.05	50	358,801
December 05, 2025	53.3	50.88	50.88	53.72	50.84	1.13M
December 04, 2025	54	51.79	51.79	54.5	51.38	1.12M
December 03, 2025	50.43	53.3	53.3	53.44	50	1.41M
December 02, 2025	49.42	49.99	49.99	50.81	48.67	876,313
December 01, 2025	49.02	49.09	49.09	49.9	48.8	561,616
November 28, 2025	48.7	49.16	49.16	49.74	48.7	522,100
November 26, 2025	48.4	48.53	48.53	48.87	47.95	1.12M
November 25, 2025	47.77	47.39	47.39	48.4	46.54	942,949
November 24, 2025	48.49	48.21	48.23	48.49	47.29	686,137

Vista Energy, S.A.B. de C.V. (VIST) NYSE