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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	35.43	35.02	35.02	36.5	34.86	864,280
October 20, 2025	35.66	35.16	35.16	36.38	35	710,454
October 17, 2025	35.29	35.42	35.42	36.03	35.07	634,706
October 16, 2025	36.1	35.63	35.63	36.39	35.04	708,973
October 15, 2025	35.69	35.94	35.94	36.95	35.1	1.21M
October 14, 2025	37.25	35.18	35.18	38.71	34.99	1.79M
October 13, 2025	37.3	38.15	38.15	38.36	37.25	1.09M
October 10, 2025	38.06	37.16	37.16	38.52	36.71	3.1M
October 09, 2025	34.96	37.27	37.27	37.66	34.96	1.78M
October 08, 2025	34.75	34.87	34.87	35.01	33.9	873,731
October 07, 2025	35.97	34.51	34.51	35.97	34.26	1.03M
October 06, 2025	35	35.51	35.51	35.8	34.36	896,520
October 03, 2025	34.32	34.53	34.53	35.52	34.29	1.23M
October 02, 2025	34.01	34.3	34.3	34.78	33.5	1.87M
October 01, 2025	34.1	33.71	33.71	34.52	33.68	1.27M
September 30, 2025	35.2	34.4	34.4	35.2	33.72	1.5M
September 29, 2025	36.31	35.4	35.4	36.31	35.21	988,700
September 26, 2025	37	36.17	36.17	38.41	36.1	1.24M
September 25, 2025	37.54	37.03	37.03	37.92	36.57	966,557
September 24, 2025	40.78	38.05	38.05	40.78	37.89	1.77M
September 23, 2025	37.68	37.34	37.34	38.47	37.16	1.88M
September 22, 2025	37.29	36.51	36.51	38.05	36.11	2.43M
September 19, 2025	34.74	33.7	33.7	35.06	33.37	2.06M
September 18, 2025	36.56	34.74	34.74	36.89	34.38	2.13M
September 17, 2025	36.35	36.67	36.67	37.25	36.11	928,705
September 16, 2025	35.9	36.65	36.65	36.93	35.9	810,613
September 15, 2025	35.81	35.42	35.42	36.32	35.32	1M
September 12, 2025	37.25	35.71	35.71	37.37	35.67	890,100
September 11, 2025	37.8	37.26	37.26	38.21	36.95	1.28M
September 10, 2025	37.1	38.17	38.17	38.73	36.87	1.8M
September 09, 2025	35.56	35.65	35.65	37.04	35.4	1.52M
September 08, 2025	32.31	34.98	34.98	35.58	31.63	5.01M
September 05, 2025	38.52	38.08	38.08	39.18	37.52	1.71M
September 04, 2025	38.12	38.93	38.93	39.32	37.99	1.27M
September 03, 2025	38.84	38.19	38.19	39.24	37.98	1.25M
September 02, 2025	38.65	39.21	39.21	39.21	37.9	1.17M
August 29, 2025	39.25	38.98	38.98	39.77	38.59	644,379
August 28, 2025	39.2	39.5	39.5	39.95	38.95	746,067
August 27, 2025	39.12	38.96	38.96	39.22	38.51	1.01M

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