Skip to main content
Vistra Corp. (BMV:VST)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,818.00
-102.00 (-3.49%)
At close: Apr 28, 2026

Vistra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,850.002,850.002,783.522,807.402,807.40-3.86%773
Apr 27, 20262,920.002,920.002,920.002,920.002,920.002.46%155
Apr 24, 20262,774.002,861.592,773.002,850.002,850.004.05%979
Apr 23, 20262,740.002,740.002,695.002,739.002,739.001.44%96
Apr 22, 20262,740.002,740.002,700.002,700.002,700.000.75%1,007
Apr 21, 20262,690.002,705.002,680.002,680.002,680.00-2.72%783
Apr 20, 20262,789.392,790.002,755.002,755.002,755.00-3.33%1,247
Apr 17, 20262,822.002,850.002,804.712,850.002,850.000.29%359
Apr 16, 20262,806.002,841.832,806.002,841.832,841.831.28%224
Apr 15, 20262,810.002,815.002,806.002,806.002,806.00-1.34%49
Apr 14, 20262,789.002,844.002,789.002,844.002,844.003.37%1,167
Apr 13, 20262,681.442,751.252,681.442,751.252,751.252.59%83
Apr 10, 20262,710.002,718.002,681.742,681.742,681.740.06%542
Apr 9, 20262,806.802,806.802,680.002,680.002,680.00-2.19%139
Apr 8, 20262,780.002,780.002,740.002,740.002,740.000.74%97
Apr 7, 20262,697.872,720.002,697.872,720.002,720.00-1.63%85
Apr 1, 20262,780.002,780.002,765.002,765.002,765.004.10%120
Mar 31, 20262,656.002,656.002,656.002,656.002,656.00-3.45%105
Mar 30, 20262,857.492,857.492,751.002,751.002,751.00-3.01%73
Mar 27, 20262,820.002,836.502,820.002,836.502,836.507.24%422
Mar 26, 20262,647.502,647.502,645.002,645.002,645.00-3.75%149
Mar 25, 20262,748.002,748.002,748.002,748.002,748.001.78%52
Mar 24, 20262,735.002,735.002,700.002,700.002,700.00-69
Mar 23, 20262,700.002,700.002,700.002,700.002,700.002.37%4,504
Mar 20, 20262,930.002,930.002,635.002,637.532,637.53-10.89%573
Mar 19, 20262,998.002,998.002,960.002,960.002,955.93-2.63%28
Mar 18, 20262,990.003,040.002,990.003,040.003,035.824.50%390
Mar 17, 20262,900.002,909.002,900.002,909.002,905.00-0.38%108
Mar 13, 20262,920.002,920.002,920.002,920.002,915.995.04%101
Mar 11, 20262,790.002,812.002,780.002,780.002,776.18-5.86%168
Mar 10, 20262,953.002,953.002,953.002,953.002,948.943.69%105
Mar 9, 20262,848.002,848.002,848.002,848.002,844.09-3.46%119
Mar 5, 20262,910.002,950.002,910.002,950.002,945.953.33%75
Mar 4, 20262,855.002,855.002,855.002,855.002,851.080.88%9
Mar 3, 20262,832.002,832.002,830.002,830.002,826.11-2.06%104
Mar 2, 20262,975.002,990.002,877.602,889.412,885.44-2.49%2,035
Feb 27, 20262,991.012,991.012,960.002,963.232,959.16-1.88%661
Feb 26, 20262,900.003,020.002,900.003,020.003,015.850.40%110
Feb 25, 20262,950.003,010.002,950.003,008.003,003.874.44%137
Feb 24, 20262,880.082,880.082,880.082,880.082,876.120.04%159
Feb 23, 20262,862.002,879.002,862.002,879.002,875.05-1.07%352
Feb 20, 20262,930.002,930.002,910.002,910.002,906.00-1.59%39
Feb 19, 20262,935.882,957.002,935.882,957.002,952.940.24%44
Feb 18, 20262,960.002,965.982,940.002,950.002,945.95-0.67%158
Feb 17, 20263,015.003,015.002,964.842,970.002,965.922.41%205
Feb 13, 20262,890.002,929.292,890.002,900.002,896.023.94%643
Feb 12, 20262,840.002,840.002,774.212,790.002,786.171.27%1,656
Feb 11, 20262,748.002,762.002,748.002,755.002,751.220.40%491
Feb 10, 20262,735.002,755.002,695.002,744.002,740.233.94%216
Feb 9, 20262,640.112,640.112,640.112,640.112,636.486.70%15
Feb 5, 20262,455.002,483.002,447.002,474.332,470.930.18%317
Feb 4, 20262,539.002,539.002,424.322,470.002,466.61-6.34%979
Feb 3, 20262,655.662,655.662,610.012,637.202,633.58-4.45%3,925
Jan 30, 20262,759.892,759.892,759.892,759.892,756.10-53
Jan 29, 20262,839.002,840.002,759.892,759.892,756.10-2.80%700
Jan 28, 20262,814.002,839.292,800.002,839.292,835.390.97%291
Jan 27, 20262,790.002,812.992,790.002,812.002,808.142.07%38
Jan 26, 20262,760.002,835.002,755.002,755.002,751.22-0.33%189
Jan 23, 20262,764.202,764.202,764.202,764.202,760.400.32%163
Jan 21, 20262,765.502,765.502,755.402,755.402,751.62-0.99%489
Jan 20, 20262,840.002,862.252,778.002,783.002,779.18-4.03%1,421
Jan 19, 20262,877.002,900.002,877.002,900.002,896.02-1.29%62
Jan 16, 20262,950.003,000.002,910.002,938.002,933.96-8.47%547
Jan 15, 20263,183.003,210.003,178.003,210.003,205.596.43%422
Jan 14, 20263,083.003,083.003,016.133,016.133,011.99-2.17%50
Jan 13, 20263,090.503,106.003,083.003,083.003,078.77-0.55%296
Jan 12, 20263,115.003,141.003,100.003,100.003,095.742.07%2,871
Jan 9, 20263,100.003,124.802,999.003,037.003,032.8311.65%1,201
Jan 8, 20262,780.002,780.002,705.002,720.002,716.26-2.28%451
Jan 7, 20262,890.002,890.002,780.002,783.502,779.68-4.76%187
Jan 5, 20262,975.002,975.002,872.002,922.762,918.75-1.09%152
Jan 2, 20263,000.503,000.502,954.902,954.902,950.841.33%95
Dec 31, 20252,916.002,916.002,916.002,916.002,912.000.22%9
Dec 29, 20252,909.562,909.562,909.562,909.562,905.560.85%84
Dec 23, 20252,885.002,885.002,885.002,885.002,881.04-1.23%56
Dec 22, 20252,921.002,921.002,921.002,921.002,916.99-4.48%189
Dec 19, 20253,019.163,058.003,019.163,058.003,049.722.93%263
Dec 18, 20252,971.002,971.002,971.002,971.002,962.95-20
Dec 17, 20253,100.003,100.002,971.002,971.002,962.95-3.79%74
Dec 16, 20253,088.003,088.003,088.003,088.003,079.641.43%81
Dec 15, 20253,145.003,145.003,044.503,044.503,036.25-3.20%560
Dec 11, 20252,999.653,146.002,999.653,145.003,136.484.83%672
Dec 10, 20253,015.203,015.202,887.313,000.002,991.87-619
Dec 9, 20253,066.003,066.003,000.003,000.002,991.87-0.93%116
Dec 8, 20253,075.253,075.253,020.003,028.203,020.00-3.10%555
Dec 5, 20253,100.003,125.003,068.003,125.003,116.53-3.33%197
Dec 4, 20253,211.003,232.603,211.003,232.603,223.842.14%164
Dec 3, 20253,103.003,200.003,103.003,165.003,156.43-0.38%98
Dec 2, 20253,189.003,189.003,177.203,177.203,168.59-0.62%410
Dec 1, 20253,210.003,210.003,197.003,197.003,188.34-2.83%5,608
Nov 28, 20253,139.113,290.003,139.113,290.003,281.094.81%90
Nov 25, 20253,177.003,177.003,116.003,139.113,130.61-1.91%165
Nov 24, 20253,180.003,200.503,180.003,200.253,191.582.96%432
Nov 21, 20253,050.003,108.203,050.003,108.203,099.78-3.62%149
Nov 20, 20253,410.003,450.003,225.003,225.003,216.26-323
Nov 18, 20253,226.463,226.463,225.003,225.003,216.260.91%92
Nov 14, 20253,136.003,215.003,087.313,196.003,187.341.91%437
Nov 13, 20253,136.003,136.003,136.003,136.003,127.51-4.10%128
Nov 12, 20253,286.603,286.603,270.003,270.003,261.14-1.21%67
Nov 11, 20253,321.003,330.003,310.003,310.003,301.03-3.50%323