Skip to main content
Vistra Corp. (BMV:VST)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,232.60
+67.60 (2.14%)
At close: Dec 4, 2025

Vistra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20253,211.003,232.603,211.003,232.603,232.602.14%164
Dec 3, 20253,103.003,200.003,103.003,165.003,165.00-0.38%98
Dec 2, 20253,189.003,189.003,177.203,177.203,177.20-0.62%410
Dec 1, 20253,210.003,210.003,197.003,197.003,197.00-2.83%5,608
Nov 28, 20253,139.113,290.003,139.113,290.003,290.004.81%90
Nov 25, 20253,177.003,177.003,116.003,139.113,139.11-1.91%165
Nov 24, 20253,180.003,200.503,180.003,200.253,200.252.96%432
Nov 21, 20253,050.003,108.203,050.003,108.203,108.20-3.62%149
Nov 20, 20253,410.003,450.003,225.003,225.003,225.00-323
Nov 18, 20253,226.463,226.463,225.003,225.003,225.000.91%92
Nov 14, 20253,136.003,215.003,087.313,196.003,196.001.91%437
Nov 13, 20253,136.003,136.003,136.003,136.003,136.00-4.10%128
Nov 12, 20253,286.603,286.603,270.003,270.003,270.00-1.21%67
Nov 11, 20253,321.003,330.003,310.003,310.003,310.00-3.50%323
Nov 10, 20253,593.403,593.403,415.003,430.003,430.002.85%87
Nov 7, 20253,400.023,400.023,335.003,335.003,335.00-1.91%47
Nov 6, 20253,452.003,452.003,400.003,400.003,400.00-4.49%252
Nov 5, 20253,452.003,560.003,452.003,560.003,560.001.66%6,966
Nov 4, 20253,539.603,539.603,502.003,502.003,502.00-4.32%290
Nov 3, 20253,534.313,660.003,534.313,660.003,660.004.99%12
Oct 31, 20253,596.053,596.053,470.133,486.003,486.00-0.97%699
Oct 30, 20253,680.003,680.003,520.003,520.003,520.00-3.03%84
Oct 29, 20253,685.003,685.003,630.003,630.003,630.003.71%192
Oct 28, 20253,600.003,600.003,400.003,500.003,500.00-5.02%5,971
Oct 27, 20253,635.003,685.003,635.003,685.003,685.001.05%3,252
Oct 24, 20253,650.003,650.003,645.003,646.703,646.703.86%286
Oct 23, 20253,511.003,511.003,511.003,511.003,511.003.63%31
Oct 22, 20253,423.003,423.003,366.503,388.003,388.00-1.76%279
Oct 21, 20253,518.003,518.003,440.003,448.863,448.86-3.85%346
Oct 20, 20253,620.003,620.003,550.003,586.883,586.88-4.35%2,031
Oct 17, 20253,830.003,830.003,750.003,750.003,750.00-4.04%25
Oct 16, 20253,920.003,920.003,908.003,908.003,908.001.19%943
Oct 15, 20253,964.003,964.003,850.003,862.203,862.200.79%212
Oct 14, 20253,774.003,857.203,774.003,831.853,831.85-0.71%2,521
Oct 13, 20253,787.403,865.003,787.403,859.203,859.205.08%236
Oct 10, 20253,883.003,885.003,658.003,672.733,672.73-5.08%215
Oct 9, 20253,835.003,874.003,835.003,869.473,869.472.37%186
Oct 8, 20253,765.003,780.003,765.003,780.003,780.002.89%333
Oct 7, 20253,616.213,674.003,616.213,674.003,674.00-0.38%169
Oct 6, 20253,677.603,720.003,671.503,688.003,688.00-3.81%493
Oct 3, 20253,780.003,833.943,780.003,833.943,833.943.45%483
Oct 2, 20253,720.003,755.003,706.013,706.013,706.01-0.38%528
Oct 1, 20253,712.003,720.003,712.003,720.003,720.004.61%253
Sep 30, 20253,527.503,574.003,527.503,556.003,556.00-2.63%339
Sep 29, 20253,710.003,743.133,652.003,652.003,652.00-3.89%242
Sep 26, 20253,799.993,799.993,799.993,799.993,799.991.74%10
Sep 25, 20253,670.003,737.003,670.003,735.003,735.00-0.49%47
Sep 23, 20253,826.003,826.003,751.503,753.583,753.58-2.12%288
Sep 19, 20253,835.003,835.003,835.003,835.003,835.00-0.57%32
Sep 18, 20253,855.003,857.003,855.003,857.003,852.851.23%23
Sep 17, 20253,770.003,810.003,770.003,810.003,805.90-0.57%259
Sep 12, 20253,830.003,832.003,830.003,832.003,827.882.19%15
Sep 11, 20253,914.003,914.003,750.013,750.013,745.98-2.98%161
Sep 10, 20253,842.003,870.003,842.003,865.003,860.846.86%145
Sep 9, 20253,617.003,617.003,617.003,617.003,613.113.79%9
Sep 8, 20253,485.003,485.003,485.003,485.003,481.252.50%18
Sep 5, 20253,399.873,399.873,399.873,399.873,396.21-4.24%100
Sep 4, 20253,412.223,550.503,412.223,550.503,546.682.32%20
Sep 3, 20253,488.003,498.003,470.003,470.003,466.270.18%278
Sep 2, 20253,463.803,463.803,463.803,463.803,460.07-1.46%22
Aug 29, 20253,505.603,515.003,505.603,515.003,511.22-5.41%160
Aug 28, 20253,681.003,718.303,681.003,716.003,712.001.53%252
Aug 27, 20253,660.003,660.003,660.003,660.003,656.063.03%8
Aug 25, 20253,546.353,553.003,546.353,552.323,548.50-1.10%177
Aug 22, 20253,576.553,600.003,576.553,592.003,588.140.43%160
Aug 21, 20253,650.003,650.003,576.553,576.553,572.70-1.20%71
Aug 20, 20253,620.003,620.003,620.003,620.003,616.11-0.08%26
Aug 19, 20253,641.003,641.003,623.003,623.003,619.10-1.09%34
Aug 15, 20253,663.003,663.003,663.003,663.003,659.06-6.08%11
Aug 13, 20253,900.003,900.003,900.003,900.003,895.800.41%33
Aug 12, 20253,884.003,884.003,884.003,884.003,879.824.13%1,640
Aug 11, 20253,650.003,751.003,650.003,730.003,725.99-1.84%64
Aug 8, 20253,800.003,800.003,800.003,800.003,795.910.05%7
Aug 7, 20253,798.003,798.003,798.003,798.003,793.911.93%4,066
Aug 6, 20253,726.003,762.003,726.003,726.003,721.99-4.46%908
Aug 5, 20253,900.003,900.003,900.003,900.003,895.80-3.47%1,526
Aug 4, 20254,000.004,065.004,000.004,040.004,035.651.20%1,918
Aug 1, 20253,759.003,992.003,759.003,992.003,987.701.61%53
Jul 31, 20253,992.003,992.003,895.003,928.703,924.470.74%1,279
Jul 30, 20253,828.683,900.003,821.403,900.003,895.805.48%2,382
Jul 29, 20253,680.003,702.003,667.003,697.433,693.451.24%5,475
Jul 28, 20253,652.003,652.003,652.003,652.003,648.071.70%274
Jul 25, 20253,601.203,601.203,591.003,591.003,587.14-1.17%912
Jul 24, 20253,690.003,704.003,633.003,633.603,629.69-1.53%2,083
Jul 23, 20253,716.803,800.003,688.003,690.003,686.035.52%615
Jul 22, 20253,497.003,497.003,497.003,497.003,493.24-552
Jul 21, 20253,531.603,531.603,497.003,497.003,493.24-2.86%486
Jul 18, 20253,527.093,600.003,527.093,600.003,596.134.90%896
Jul 17, 20253,432.003,432.003,432.003,432.003,428.31-0.19%841
Jul 16, 20253,406.003,450.003,398.353,438.673,434.97-5.27%1,798
Jul 14, 20253,673.003,673.003,600.003,630.003,626.09-1.17%144
Jul 11, 20253,673.003,673.003,673.003,673.003,669.052.83%17
Jul 10, 20253,682.553,682.553,572.003,572.003,568.16-2.56%143
Jul 9, 20253,565.003,690.003,565.003,666.003,662.064.00%338
Jul 8, 20253,580.003,580.003,525.003,525.003,521.21-2.62%31
Jul 7, 20253,581.203,620.003,581.203,620.003,616.113.43%27
Jul 2, 20253,500.003,500.003,500.003,500.003,496.231.30%45
Jul 1, 20253,400.003,510.003,400.003,455.003,451.28-4.43%115
Jun 30, 20253,676.173,676.173,615.003,615.003,611.110.98%54
Jun 27, 20253,580.003,580.003,580.003,580.003,576.15-17