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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	49.5	48.21	48.21	49.54	47.32	885,011
November 20, 2025	51.35	49.92	49.92	52.1	49.8	1.05M
November 19, 2025	49.21	51.08	51.08	51.15	48.68	1.12M
November 18, 2025	48.25	49.94	49.94	50.4	47.71	964,400
November 17, 2025	49.05	49.03	49.03	49.84	48.53	745,470
November 14, 2025	47.51	48.84	48.84	50.19	47	1.14M
November 13, 2025	50	47.55	47.55	50	47.33	1.41M
November 12, 2025	52.41	49.51	49.51	52.65	49.48	1.94M
November 11, 2025	49.72	50.86	50.86	51.37	49.26	1.82M
November 10, 2025	49.06	49.1	49.1	49.55	47.71	899,116
November 07, 2025	48.1	48.1	48.1	48.83	46.91	993,700
November 06, 2025	49.23	48.31	48.31	49.3	47.91	561,597
November 05, 2025	49.82	48.58	48.58	49.82	48.47	1.04M
November 04, 2025	47.41	48.58	48.58	49.22	47.29	1.07M
November 03, 2025	49.98	49.08	49.08	50.54	47.84	1.54M
October 31, 2025	47.98	48.45	48.45	49.65	47.37	1.52M
October 30, 2025	48.21	47.19	47.19	48.4	47.02	1.06M
October 29, 2025	47.83	48.44	48.44	49.49	47.18	2.13M
October 28, 2025	47	47.5	47.5	48.39	46.63	2.13M
October 27, 2025	49.5	47.5	47.5	50.78	46.74	8.1M
October 24, 2025	40	40.03	40.03	41	39.28	2.1M
October 23, 2025	37.24	39.74	39.74	39.75	36.57	3.79M
October 22, 2025	35.02	35.65	35.65	36.02	34.6	1.4M

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