Skip to main content
Vistra Corp. (BMV:VST)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,950.00
+95.00 (3.33%)
Last updated: Mar 5, 2026, 1:27 PM CST

Vistra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262,910.002,950.002,910.002,950.002,950.003.33%75
Mar 4, 20262,855.002,855.002,855.002,855.002,855.000.88%9
Mar 3, 20262,832.002,832.002,830.002,830.002,830.00-2.06%104
Mar 2, 20262,975.002,990.002,877.602,889.412,889.41-2.49%2,035
Feb 27, 20262,991.012,991.012,960.002,963.232,963.23-1.88%661
Feb 26, 20262,900.003,020.002,900.003,020.003,020.000.40%110
Feb 25, 20262,950.003,010.002,950.003,008.003,008.004.44%137
Feb 24, 20262,880.082,880.082,880.082,880.082,880.080.04%159
Feb 23, 20262,862.002,879.002,862.002,879.002,879.00-1.07%352
Feb 20, 20262,930.002,930.002,910.002,910.002,910.00-1.59%39
Feb 19, 20262,935.882,957.002,935.882,957.002,957.000.24%44
Feb 18, 20262,960.002,965.982,940.002,950.002,950.00-0.67%158
Feb 17, 20263,015.003,015.002,964.842,970.002,970.002.41%205
Feb 13, 20262,890.002,929.292,890.002,900.002,900.003.94%643
Feb 12, 20262,840.002,840.002,774.212,790.002,790.001.27%1,656
Feb 11, 20262,748.002,762.002,748.002,755.002,755.000.40%491
Feb 10, 20262,735.002,755.002,695.002,744.002,744.003.94%216
Feb 9, 20262,640.112,640.112,640.112,640.112,640.116.70%15
Feb 5, 20262,455.002,483.002,447.002,474.332,474.330.18%317
Feb 4, 20262,539.002,539.002,424.322,470.002,470.00-6.34%979
Feb 3, 20262,655.662,655.662,610.012,637.202,637.20-4.45%3,925
Jan 30, 20262,759.892,759.892,759.892,759.892,759.89-53
Jan 29, 20262,839.002,840.002,759.892,759.892,759.89-2.80%700
Jan 28, 20262,814.002,839.292,800.002,839.292,839.290.97%291
Jan 27, 20262,790.002,812.992,790.002,812.002,812.002.07%38
Jan 26, 20262,760.002,835.002,755.002,755.002,755.00-0.33%189
Jan 23, 20262,764.202,764.202,764.202,764.202,764.200.32%163
Jan 21, 20262,765.502,765.502,755.402,755.402,755.40-0.99%489
Jan 20, 20262,840.002,862.252,778.002,783.002,783.00-4.03%1,421
Jan 19, 20262,877.002,900.002,877.002,900.002,900.00-1.29%62
Jan 16, 20262,950.003,000.002,910.002,938.002,938.00-8.47%547
Jan 15, 20263,183.003,210.003,178.003,210.003,210.006.43%422
Jan 14, 20263,083.003,083.003,016.133,016.133,016.13-2.17%50
Jan 13, 20263,090.503,106.003,083.003,083.003,083.00-0.55%296
Jan 12, 20263,115.003,141.003,100.003,100.003,100.002.07%2,871
Jan 9, 20263,100.003,124.802,999.003,037.003,037.0011.65%1,201
Jan 8, 20262,780.002,780.002,705.002,720.002,720.00-2.28%451
Jan 7, 20262,890.002,890.002,780.002,783.502,783.50-4.76%187
Jan 5, 20262,975.002,975.002,872.002,922.762,922.76-1.09%152
Jan 2, 20263,000.503,000.502,954.902,954.902,954.901.33%95
Dec 31, 20252,916.002,916.002,916.002,916.002,916.000.22%9
Dec 29, 20252,909.562,909.562,909.562,909.562,909.560.85%84
Dec 23, 20252,885.002,885.002,885.002,885.002,885.00-1.23%56
Dec 22, 20252,921.002,921.002,921.002,921.002,921.00-4.48%189
Dec 19, 20253,019.163,058.003,019.163,058.003,053.912.93%263
Dec 18, 20252,971.002,971.002,971.002,971.002,967.03-20
Dec 17, 20253,100.003,100.002,971.002,971.002,967.03-3.79%74
Dec 16, 20253,088.003,088.003,088.003,088.003,083.871.43%81
Dec 15, 20253,145.003,145.003,044.503,044.503,040.43-3.20%560
Dec 11, 20252,999.653,146.002,999.653,145.003,140.794.83%672
Dec 10, 20253,015.203,015.202,887.313,000.002,995.99-619
Dec 9, 20253,066.003,066.003,000.003,000.002,995.99-0.93%116
Dec 8, 20253,075.253,075.253,020.003,028.203,024.15-3.10%555
Dec 5, 20253,100.003,125.003,068.003,125.003,120.82-3.33%197
Dec 4, 20253,211.003,232.603,211.003,232.603,228.282.14%164
Dec 3, 20253,103.003,200.003,103.003,165.003,160.77-0.38%98
Dec 2, 20253,189.003,189.003,177.203,177.203,172.95-0.62%410
Dec 1, 20253,210.003,210.003,197.003,197.003,192.72-2.83%5,608
Nov 28, 20253,139.113,290.003,139.113,290.003,285.604.81%90
Nov 25, 20253,177.003,177.003,116.003,139.113,134.91-1.91%165
Nov 24, 20253,180.003,200.503,180.003,200.253,195.972.96%432
Nov 21, 20253,050.003,108.203,050.003,108.203,104.04-3.62%149
Nov 20, 20253,410.003,450.003,225.003,225.003,220.69-323
Nov 18, 20253,226.463,226.463,225.003,225.003,220.690.91%92
Nov 14, 20253,136.003,215.003,087.313,196.003,191.731.91%437
Nov 13, 20253,136.003,136.003,136.003,136.003,131.81-4.10%128
Nov 12, 20253,286.603,286.603,270.003,270.003,265.63-1.21%67
Nov 11, 20253,321.003,330.003,310.003,310.003,305.57-3.50%323
Nov 10, 20253,593.403,593.403,415.003,430.003,425.412.85%87
Nov 7, 20253,400.023,400.023,335.003,335.003,330.54-1.91%47
Nov 6, 20253,452.003,452.003,400.003,400.003,395.45-4.49%252
Nov 5, 20253,452.003,560.003,452.003,560.003,555.241.66%6,966
Nov 4, 20253,539.603,539.603,502.003,502.003,497.32-4.32%290
Nov 3, 20253,534.313,660.003,534.313,660.003,655.114.99%12
Oct 31, 20253,596.053,596.053,470.133,486.003,481.34-0.97%699
Oct 30, 20253,680.003,680.003,520.003,520.003,515.29-3.03%84
Oct 29, 20253,685.003,685.003,630.003,630.003,625.153.71%192
Oct 28, 20253,600.003,600.003,400.003,500.003,495.32-5.02%5,971
Oct 27, 20253,635.003,685.003,635.003,685.003,680.071.05%3,252
Oct 24, 20253,650.003,650.003,645.003,646.703,641.823.86%286
Oct 23, 20253,511.003,511.003,511.003,511.003,506.303.63%31
Oct 22, 20253,423.003,423.003,366.503,388.003,383.47-1.76%279
Oct 21, 20253,518.003,518.003,440.003,448.863,444.25-3.85%346
Oct 20, 20253,620.003,620.003,550.003,586.883,582.08-4.35%2,031
Oct 17, 20253,830.003,830.003,750.003,750.003,744.99-4.04%25
Oct 16, 20253,920.003,920.003,908.003,908.003,902.771.19%943
Oct 15, 20253,964.003,964.003,850.003,862.203,857.040.79%212
Oct 14, 20253,774.003,857.203,774.003,831.853,826.73-0.71%2,521
Oct 13, 20253,787.403,865.003,787.403,859.203,854.045.08%236
Oct 10, 20253,883.003,885.003,658.003,672.733,667.82-5.08%215
Oct 9, 20253,835.003,874.003,835.003,869.473,864.302.37%186
Oct 8, 20253,765.003,780.003,765.003,780.003,774.952.89%333
Oct 7, 20253,616.213,674.003,616.213,674.003,669.09-0.38%169
Oct 6, 20253,677.603,720.003,671.503,688.003,683.07-3.81%493
Oct 3, 20253,780.003,833.943,780.003,833.943,828.813.45%483
Oct 2, 20253,720.003,755.003,706.013,706.013,701.05-0.38%528
Oct 1, 20253,712.003,720.003,712.003,720.003,715.034.61%253
Sep 30, 20253,527.503,574.003,527.503,556.003,551.24-2.63%339
Sep 29, 20253,710.003,743.133,652.003,652.003,647.12-3.89%242
Sep 26, 20253,799.993,799.993,799.993,799.993,794.911.74%10