Vista Energy, S.A.B. de C.V. (BMV:VISTA.A)
Mexico
· Delayed Price · Currency is MXN 1,258.00
+27.00 (2.19%)
At close: Apr 27, 2026
Vista Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1,241.00 | 1,263.00 | 1,241.00 | 1,258.00 | 1,258.00 | 2.19% | 277 |
| Apr 24, 2026 | 1,228.00 | 1,231.00 | 1,209.00 | 1,231.00 | 1,231.00 | 0.27% | 880 |
| Apr 23, 2026 | 1,203.43 | 1,227.70 | 1,203.43 | 1,227.70 | 1,227.70 | 2.31% | 456 |
| Apr 22, 2026 | 1,200.00 | 1,200.00 | 1,180.00 | 1,200.00 | 1,200.00 | 1.69% | 335 |
| Apr 21, 2026 | 1,151.82 | 1,180.05 | 1,145.00 | 1,180.05 | 1,180.05 | 2.37% | 578 |
| Apr 20, 2026 | 1,120.00 | 1,158.21 | 1,120.00 | 1,152.76 | 1,152.76 | 2.26% | 400 |
| Apr 17, 2026 | 1,151.00 | 1,151.00 | 1,070.50 | 1,127.27 | 1,127.27 | -2.82% | 290 |
| Apr 16, 2026 | 1,100.00 | 1,160.00 | 1,100.00 | 1,160.00 | 1,160.00 | 4.71% | 966 |
| Apr 15, 2026 | 1,119.75 | 1,124.51 | 1,107.85 | 1,107.85 | 1,107.85 | -0.73% | 229 |
| Apr 14, 2026 | 1,130.56 | 1,138.95 | 1,112.00 | 1,115.99 | 1,115.99 | -3.46% | 20,619 |
| Apr 13, 2026 | 1,185.00 | 1,200.00 | 1,156.01 | 1,156.01 | 1,156.01 | 1.01% | 564 |
| Apr 10, 2026 | 1,125.62 | 1,150.70 | 1,106.00 | 1,144.50 | 1,144.50 | 1.64% | 319 |
| Apr 9, 2026 | 1,150.00 | 1,155.00 | 1,118.77 | 1,126.00 | 1,126.00 | -2.19% | 664 |
| Apr 8, 2026 | 1,130.72 | 1,161.54 | 1,088.90 | 1,151.25 | 1,151.25 | -7.08% | 1,897 |
| Apr 7, 2026 | 1,300.00 | 1,304.19 | 1,228.11 | 1,238.97 | 1,238.97 | -1.62% | 2,403 |
| Apr 6, 2026 | 1,235.00 | 1,270.00 | 1,235.00 | 1,259.32 | 1,259.32 | 2.31% | 40,647 |
| Apr 1, 2026 | 1,344.00 | 1,344.00 | 1,230.00 | 1,230.86 | 1,230.86 | -8.50% | 1,322 |
| Mar 31, 2026 | 1,380.01 | 1,420.00 | 1,343.17 | 1,345.21 | 1,345.21 | -3.02% | 800 |
| Mar 30, 2026 | 1,335.00 | 1,425.00 | 1,335.00 | 1,387.12 | 1,387.12 | 3.48% | 12,278 |
| Mar 27, 2026 | 1,324.99 | 1,347.77 | 1,324.99 | 1,340.47 | 1,340.47 | 3.38% | 15,351 |
| Mar 26, 2026 | 1,260.50 | 1,325.00 | 1,260.50 | 1,296.67 | 1,296.67 | 2.10% | 126,433 |
| Mar 25, 2026 | 1,280.63 | 1,280.63 | 1,252.00 | 1,270.00 | 1,270.00 | -0.37% | 428 |
| Mar 24, 2026 | 1,200.33 | 1,275.00 | 1,200.33 | 1,274.73 | 1,274.73 | 5.64% | 792 |
| Mar 23, 2026 | 1,281.00 | 1,281.00 | 1,200.33 | 1,206.64 | 1,206.64 | -6.09% | 1,096 |
| Mar 20, 2026 | 1,295.00 | 1,319.99 | 1,274.82 | 1,284.89 | 1,284.89 | 0.79% | 2,295 |
| Mar 19, 2026 | 1,244.00 | 1,325.00 | 1,244.00 | 1,274.76 | 1,274.76 | 2.97% | 15,505 |
| Mar 18, 2026 | 1,221.00 | 1,238.13 | 1,215.00 | 1,238.03 | 1,238.03 | 1.33% | 7,928 |
| Mar 17, 2026 | 1,200.00 | 1,226.55 | 1,200.00 | 1,221.77 | 1,221.77 | 4.98% | 25,949 |
| Mar 13, 2026 | 1,109.75 | 1,170.99 | 1,109.75 | 1,163.85 | 1,163.85 | 4.87% | 1,664 |
| Mar 12, 2026 | 1,060.00 | 1,115.00 | 1,060.00 | 1,109.75 | 1,109.75 | 6.07% | 3,616 |
| Mar 11, 2026 | 1,056.01 | 1,061.00 | 1,042.19 | 1,046.25 | 1,046.25 | 1.60% | 421,674 |
| Mar 10, 2026 | 1,051.91 | 1,051.91 | 1,027.00 | 1,029.81 | 1,029.81 | -2.05% | 136,095 |
| Mar 9, 2026 | 1,119.00 | 1,129.75 | 1,048.61 | 1,051.41 | 1,051.41 | -5.58% | 1,715 |
| Mar 6, 2026 | 1,100.00 | 1,135.00 | 1,100.00 | 1,113.54 | 1,113.54 | 3.14% | 675 |
| Mar 5, 2026 | 1,043.47 | 1,080.00 | 1,043.47 | 1,079.64 | 1,079.64 | 3.47% | 2,626 |
| Mar 4, 2026 | 1,060.00 | 1,060.00 | 1,019.00 | 1,043.47 | 1,043.47 | -1.25% | 183 |
| Mar 3, 2026 | 1,038.00 | 1,057.99 | 1,038.00 | 1,056.69 | 1,056.69 | 3.69% | 235,879 |
| Mar 2, 2026 | 1,010.83 | 1,057.77 | 1,010.83 | 1,019.07 | 1,019.07 | 2.58% | 8,218 |
| Feb 27, 2026 | 990.00 | 1,000.00 | 969.00 | 993.48 | 993.48 | 2.37% | 247 |
| Feb 26, 2026 | 970.00 | 970.52 | 959.06 | 970.52 | 970.52 | -0.66% | 1,694 |
| Feb 25, 2026 | 972.83 | 977.00 | 970.00 | 977.00 | 977.00 | 0.43% | 461 |
| Feb 24, 2026 | 977.96 | 984.00 | 972.83 | 972.83 | 972.83 | -1.36% | 248 |
| Feb 23, 2026 | 1,000.77 | 1,000.77 | 986.27 | 986.27 | 986.27 | -1.80% | 170 |
| Feb 20, 2026 | 1,019.98 | 1,019.98 | 994.25 | 1,004.32 | 1,004.32 | -1.10% | 214 |
| Feb 19, 2026 | 992.00 | 1,020.00 | 992.00 | 1,015.48 | 1,015.48 | 6.33% | 129,169 |
| Feb 18, 2026 | 945.00 | 955.00 | 945.00 | 955.00 | 955.00 | 3.80% | 55 |
| Feb 17, 2026 | 930.00 | 935.18 | 915.82 | 920.00 | 920.00 | -1.08% | 277 |
| Feb 16, 2026 | 964.99 | 964.99 | 930.00 | 930.00 | 930.00 | 1.09% | 64 |
| Feb 13, 2026 | 931.00 | 933.21 | 920.00 | 920.00 | 920.00 | -0.86% | 214 |
| Feb 12, 2026 | 960.00 | 960.00 | 922.81 | 928.00 | 928.00 | -3.10% | 1,929 |
| Feb 11, 2026 | 960.00 | 960.00 | 957.72 | 957.72 | 957.72 | -0.83% | 165 |
| Feb 10, 2026 | 957.73 | 969.20 | 942.00 | 965.72 | 965.72 | 0.83% | 1,024 |
| Feb 9, 2026 | 961.71 | 961.71 | 950.00 | 957.73 | 957.73 | -0.65% | 940 |
| Feb 6, 2026 | 951.80 | 967.00 | 951.80 | 964.00 | 964.00 | 2.34% | 627 |
| Feb 5, 2026 | 946.81 | 951.82 | 942.00 | 942.00 | 942.00 | -4.37% | 1,795 |
| Feb 4, 2026 | 973.00 | 990.00 | 960.53 | 985.00 | 985.00 | 2.42% | 2,668 |
| Feb 3, 2026 | 1,000.00 | 1,000.00 | 960.00 | 961.75 | 961.75 | -9.16% | 625 |
| Jan 30, 2026 | 1,025.00 | 1,060.00 | 1,018.29 | 1,058.78 | 1,058.78 | 1.81% | 500 |
| Jan 29, 2026 | 1,020.00 | 1,040.01 | 1,013.00 | 1,040.00 | 1,040.00 | 2.23% | 927 |
| Jan 28, 2026 | 985.00 | 1,020.00 | 985.00 | 1,017.35 | 1,017.35 | 3.39% | 825 |
| Jan 27, 2026 | 946.00 | 984.00 | 946.00 | 983.99 | 983.99 | 5.24% | 1,069 |
| Jan 26, 2026 | 915.00 | 947.00 | 912.48 | 935.00 | 935.00 | 2.12% | 989 |
| Jan 23, 2026 | 902.00 | 932.00 | 902.00 | 915.57 | 915.57 | 1.28% | 842 |
| Jan 22, 2026 | 910.00 | 919.62 | 891.50 | 904.00 | 904.00 | -0.66% | 327 |
| Jan 21, 2026 | 886.55 | 910.01 | 885.00 | 910.00 | 910.00 | 4.60% | 27,829 |
| Jan 20, 2026 | 860.00 | 876.99 | 860.00 | 869.99 | 869.99 | 1.87% | 271 |
| Jan 16, 2026 | 865.00 | 871.00 | 854.00 | 854.00 | 854.00 | -0.70% | 191 |
| Jan 15, 2026 | 864.95 | 864.95 | 860.00 | 860.00 | 860.00 | -1.15% | 106 |
| Jan 14, 2026 | 900.00 | 900.00 | 870.00 | 870.00 | 870.00 | -1.64% | 168 |
| Jan 13, 2026 | 860.45 | 890.00 | 860.45 | 884.52 | 884.52 | 2.80% | 98,650 |
| Jan 12, 2026 | 847.50 | 862.00 | 847.50 | 860.45 | 860.45 | 3.67% | 571 |
| Jan 9, 2026 | 820.00 | 830.00 | 813.95 | 830.00 | 830.00 | 1.87% | 174 |
| Jan 8, 2026 | 800.51 | 816.00 | 797.00 | 814.74 | 814.74 | 3.33% | 51,713 |
| Jan 7, 2026 | 819.20 | 819.20 | 785.02 | 788.45 | 788.45 | -4.66% | 14,159 |
| Jan 6, 2026 | 855.50 | 856.00 | 827.00 | 827.00 | 827.00 | -2.71% | 11,024 |
| Jan 5, 2026 | 870.00 | 870.00 | 830.00 | 850.00 | 850.00 | -3.95% | 633 |
| Jan 2, 2026 | 880.00 | 885.00 | 880.00 | 885.00 | 885.00 | 1.37% | 84 |
| Dec 31, 2025 | 881.00 | 881.00 | 873.00 | 873.00 | 873.00 | 0.13% | 125 |
| Dec 30, 2025 | 865.00 | 871.90 | 865.00 | 871.83 | 871.83 | 1.19% | 1,848 |
| Dec 29, 2025 | 861.53 | 864.32 | 856.00 | 861.55 | 861.55 | 0.70% | 2,049 |
| Dec 26, 2025 | 845.00 | 855.53 | 845.00 | 855.53 | 855.53 | 0.92% | 82 |
| Dec 24, 2025 | 847.73 | 847.73 | 845.00 | 847.73 | 847.73 | 0.54% | 121 |
| Dec 22, 2025 | 858.40 | 858.40 | 843.16 | 843.16 | 843.16 | 1.44% | 276 |
| Dec 19, 2025 | 845.17 | 845.40 | 831.17 | 831.17 | 831.17 | 0.46% | 394 |
| Dec 18, 2025 | 834.00 | 834.00 | 820.92 | 827.37 | 827.37 | 1.00% | 332 |
| Dec 17, 2025 | 853.77 | 853.77 | 819.18 | 819.18 | 819.18 | -2.01% | 324 |
| Dec 16, 2025 | 873.12 | 875.00 | 836.01 | 836.01 | 836.01 | -6.17% | 547 |
| Dec 15, 2025 | 896.00 | 896.00 | 875.00 | 891.00 | 891.00 | -0.62% | 642 |
| Dec 11, 2025 | 917.14 | 917.14 | 891.77 | 896.54 | 896.54 | -4.47% | 740 |
| Dec 10, 2025 | 938.59 | 940.00 | 931.99 | 938.52 | 938.52 | 1.02% | 573 |
| Dec 9, 2025 | 931.60 | 931.60 | 929.00 | 929.00 | 929.00 | 0.32% | 196 |
| Dec 8, 2025 | 916.00 | 926.00 | 916.00 | 926.00 | 926.00 | -0.80% | 97 |
| Dec 5, 2025 | 950.00 | 970.05 | 933.45 | 933.45 | 933.45 | -0.48% | 423 |
| Dec 4, 2025 | 965.00 | 985.81 | 937.97 | 937.99 | 937.99 | -3.24% | 90,786 |
| Dec 3, 2025 | 918.00 | 970.00 | 895.00 | 969.39 | 969.39 | 4.64% | 23,910 |
| Dec 2, 2025 | 918.17 | 927.74 | 910.00 | 926.40 | 926.40 | 2.96% | 278 |
| Dec 1, 2025 | 919.00 | 919.00 | 897.06 | 899.79 | 899.79 | 1.09% | 758 |
| Nov 28, 2025 | 902.00 | 902.00 | 890.05 | 890.05 | 890.05 | 0.01% | 20 |
| Nov 27, 2025 | 870.00 | 890.00 | 870.00 | 890.00 | 890.00 | 0.20% | 26 |
| Nov 26, 2025 | 888.24 | 888.25 | 888.24 | 888.25 | 888.25 | 1.91% | 70,146 |