Vista Energy, S.A.B. de C.V. (VIST)
NYSE: VIST · Real-Time Price · USD
60.25
-2.34 (-3.74%)
At close: Mar 9, 2026, 4:00 PM EDT
59.52
-0.73 (-1.21%)
After-hours: Mar 9, 2026, 4:55 PM EDT
Vista Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 63.40 | 63.85 | 60.32 | 59.90 | - | -4.30% | 1,944,141 |
| Mar 6, 2026 | 61.16 | 64.00 | 61.04 | 62.59 | 62.59 | 2.84% | 3,173,597 |
| Mar 5, 2026 | 59.37 | 61.00 | 58.79 | 60.86 | 60.86 | 1.96% | 1,351,721 |
| Mar 4, 2026 | 59.50 | 59.90 | 57.80 | 59.69 | 59.69 | 0.20% | 1,036,483 |
| Mar 3, 2026 | 59.00 | 60.39 | 58.00 | 59.57 | 59.57 | 1.15% | 3,117,923 |
| Mar 2, 2026 | 59.72 | 61.27 | 58.50 | 58.89 | 58.89 | 1.99% | 3,915,900 |
| Feb 27, 2026 | 57.00 | 58.16 | 55.89 | 57.74 | 57.74 | 2.50% | 1,351,137 |
| Feb 26, 2026 | 54.79 | 56.60 | 54.79 | 56.33 | 56.33 | -0.84% | 589,574 |
| Feb 25, 2026 | 57.26 | 57.79 | 55.82 | 56.81 | 56.81 | -1.20% | 833,722 |
| Feb 24, 2026 | 57.10 | 57.50 | 56.41 | 57.50 | 57.50 | 1.50% | 604,808 |
| Feb 23, 2026 | 58.97 | 59.08 | 56.48 | 56.65 | 56.65 | -4.02% | 629,835 |
| Feb 20, 2026 | 58.89 | 59.15 | 58.10 | 59.02 | 59.02 | - | 1,014,593 |
| Feb 19, 2026 | 55.73 | 59.20 | 55.69 | 59.02 | 59.02 | 6.44% | 2,699,921 |
| Feb 18, 2026 | 54.94 | 55.55 | 54.35 | 55.45 | 55.45 | 2.78% | 829,622 |
| Feb 17, 2026 | 53.80 | 54.57 | 52.82 | 53.95 | 53.95 | -0.30% | 910,374 |
| Feb 13, 2026 | 54.00 | 54.50 | 53.36 | 54.11 | 54.11 | 0.52% | 522,012 |
| Feb 12, 2026 | 56.00 | 56.06 | 53.09 | 53.83 | 53.83 | -3.96% | 843,669 |
| Feb 11, 2026 | 56.94 | 56.99 | 55.00 | 56.05 | 56.05 | 0.32% | 725,735 |
| Feb 10, 2026 | 55.00 | 56.38 | 54.88 | 55.87 | 55.87 | 0.49% | 821,209 |
| Feb 9, 2026 | 55.19 | 56.05 | 54.62 | 55.60 | 55.60 | -0.61% | 848,242 |
| Feb 6, 2026 | 54.78 | 55.99 | 54.70 | 55.94 | 55.94 | 3.32% | 791,115 |
| Feb 5, 2026 | 55.72 | 56.39 | 53.79 | 54.14 | 54.14 | -4.75% | 1,975,286 |
| Feb 4, 2026 | 56.43 | 57.29 | 55.37 | 56.84 | 56.84 | 1.50% | 2,151,441 |
| Feb 3, 2026 | 56.23 | 56.30 | 54.97 | 56.00 | 56.00 | -7.02% | 6,540,147 |
| Feb 2, 2026 | 60.05 | 62.42 | 59.07 | 60.23 | 60.23 | -0.43% | 1,518,869 |
| Jan 30, 2026 | 59.92 | 61.22 | 59.10 | 60.49 | 60.49 | -0.17% | 1,416,685 |
| Jan 29, 2026 | 60.13 | 60.69 | 58.25 | 60.59 | 60.59 | 1.93% | 2,047,853 |
| Jan 28, 2026 | 58.13 | 59.50 | 57.72 | 59.44 | 59.44 | 3.43% | 1,429,268 |
| Jan 27, 2026 | 54.73 | 57.63 | 54.73 | 57.47 | 57.47 | 6.23% | 2,035,562 |
| Jan 26, 2026 | 53.37 | 54.76 | 52.30 | 54.10 | 54.10 | 2.27% | 969,051 |
| Jan 23, 2026 | 52.79 | 53.53 | 52.14 | 52.90 | 52.90 | 2.52% | 630,986 |
| Jan 22, 2026 | 52.04 | 52.90 | 50.73 | 51.60 | 51.60 | -1.58% | 681,934 |
| Jan 21, 2026 | 50.00 | 52.43 | 50.00 | 52.43 | 52.43 | 6.03% | 1,022,349 |
| Jan 20, 2026 | 48.68 | 49.94 | 48.34 | 49.45 | 49.45 | 0.84% | 753,823 |
| Jan 16, 2026 | 49.09 | 49.75 | 48.34 | 49.04 | 49.04 | 0.39% | 409,403 |
| Jan 15, 2026 | 48.20 | 49.33 | 47.78 | 48.85 | 48.85 | -0.27% | 572,325 |
| Jan 14, 2026 | 50.05 | 51.00 | 48.84 | 48.98 | 48.98 | -1.94% | 1,006,170 |
| Jan 13, 2026 | 48.50 | 50.27 | 48.11 | 49.95 | 49.95 | 4.21% | 1,407,598 |
| Jan 12, 2026 | 46.88 | 48.39 | 46.64 | 47.93 | 47.93 | 3.81% | 886,513 |
| Jan 9, 2026 | 45.22 | 46.47 | 44.79 | 46.17 | 46.17 | 2.01% | 654,997 |
| Jan 8, 2026 | 44.15 | 45.71 | 44.05 | 45.26 | 45.26 | 3.14% | 849,779 |
| Jan 7, 2026 | 45.91 | 46.05 | 43.71 | 43.88 | 43.88 | -4.38% | 1,486,840 |
| Jan 6, 2026 | 47.70 | 48.30 | 45.88 | 45.89 | 45.89 | -2.92% | 746,471 |
| Jan 5, 2026 | 48.77 | 49.00 | 46.20 | 47.27 | 47.27 | -3.16% | 1,536,145 |
| Jan 2, 2026 | 48.60 | 49.69 | 47.82 | 48.81 | 48.81 | 0.31% | 505,130 |
| Dec 31, 2025 | 48.66 | 49.26 | 48.17 | 48.66 | 48.66 | 0.39% | 391,354 |
| Dec 30, 2025 | 48.31 | 48.75 | 47.98 | 48.47 | 48.47 | 1.15% | 297,105 |
| Dec 29, 2025 | 47.60 | 48.49 | 47.55 | 47.92 | 47.92 | 0.97% | 479,465 |
| Dec 26, 2025 | 47.02 | 47.91 | 46.62 | 47.46 | 47.46 | 0.36% | 553,505 |
| Dec 24, 2025 | 46.89 | 47.66 | 46.75 | 47.29 | 47.29 | 0.32% | 117,455 |
| Dec 23, 2025 | 46.50 | 47.67 | 46.40 | 47.14 | 47.14 | 1.20% | 423,961 |
| Dec 22, 2025 | 47.50 | 48.20 | 46.56 | 46.58 | 46.58 | 0.41% | 619,409 |
| Dec 19, 2025 | 46.81 | 47.20 | 46.08 | 46.39 | 46.39 | 0.15% | 514,981 |
| Dec 18, 2025 | 46.20 | 47.10 | 45.63 | 46.32 | 46.32 | 0.92% | 981,404 |
| Dec 17, 2025 | 47.86 | 47.87 | 45.34 | 45.90 | 45.90 | -1.94% | 843,508 |
| Dec 16, 2025 | 48.47 | 48.87 | 46.52 | 46.81 | 46.81 | -4.99% | 866,685 |
| Dec 15, 2025 | 49.20 | 49.60 | 48.53 | 49.27 | 49.27 | -0.38% | 425,629 |
| Dec 12, 2025 | 49.94 | 50.49 | 48.70 | 49.46 | 49.46 | -0.92% | 386,453 |
| Dec 11, 2025 | 50.65 | 51.31 | 49.31 | 49.92 | 49.92 | -2.94% | 673,067 |
| Dec 10, 2025 | 51.25 | 51.89 | 50.54 | 51.43 | 51.43 | 0.55% | 558,262 |
| Dec 9, 2025 | 50.77 | 51.95 | 50.77 | 51.15 | 51.15 | 0.49% | 418,326 |
| Dec 8, 2025 | 51.05 | 51.05 | 50.00 | 50.90 | 50.90 | 0.04% | 358,801 |
| Dec 5, 2025 | 53.30 | 53.72 | 50.84 | 50.88 | 50.88 | -1.76% | 1,129,717 |
| Dec 4, 2025 | 54.00 | 54.50 | 51.38 | 51.79 | 51.79 | -2.83% | 1,121,515 |
| Dec 3, 2025 | 50.43 | 53.44 | 50.00 | 53.30 | 53.30 | 6.62% | 1,408,200 |
| Dec 2, 2025 | 49.42 | 50.81 | 48.67 | 49.99 | 49.99 | 1.83% | 876,313 |
| Dec 1, 2025 | 49.02 | 49.90 | 48.80 | 49.09 | 49.09 | -0.14% | 561,616 |
| Nov 28, 2025 | 48.70 | 49.74 | 48.70 | 49.16 | 49.16 | 1.30% | 522,072 |
| Nov 26, 2025 | 48.40 | 48.87 | 47.95 | 48.53 | 48.53 | 2.41% | 1,115,379 |
| Nov 25, 2025 | 47.77 | 48.40 | 46.54 | 47.39 | 47.39 | -1.70% | 942,949 |
| Nov 24, 2025 | 48.49 | 48.49 | 47.30 | 48.21 | 48.21 | - | 686,376 |
| Nov 21, 2025 | 49.50 | 49.54 | 47.32 | 48.21 | 48.21 | -3.43% | 885,011 |
| Nov 20, 2025 | 51.35 | 52.10 | 49.80 | 49.92 | 49.92 | -2.27% | 1,050,424 |
| Nov 19, 2025 | 49.21 | 51.15 | 48.68 | 51.08 | 51.08 | 2.28% | 1,118,710 |
| Nov 18, 2025 | 48.25 | 50.40 | 47.71 | 49.94 | 49.94 | 1.86% | 964,373 |
| Nov 17, 2025 | 49.05 | 49.84 | 48.53 | 49.03 | 49.03 | 0.39% | 745,470 |
| Nov 14, 2025 | 47.51 | 50.19 | 47.00 | 48.84 | 48.84 | 2.71% | 1,139,812 |
| Nov 13, 2025 | 50.00 | 50.00 | 47.33 | 47.55 | 47.55 | -3.96% | 1,405,149 |
| Nov 12, 2025 | 52.41 | 52.65 | 49.48 | 49.51 | 49.51 | -2.65% | 1,938,476 |
| Nov 11, 2025 | 49.72 | 51.37 | 49.26 | 50.86 | 50.86 | 3.58% | 1,821,632 |
| Nov 10, 2025 | 49.06 | 49.55 | 47.71 | 49.10 | 49.10 | 2.08% | 899,116 |
| Nov 7, 2025 | 48.10 | 48.83 | 46.91 | 48.10 | 48.10 | -0.43% | 993,689 |
| Nov 6, 2025 | 49.23 | 49.30 | 47.91 | 48.31 | 48.31 | -0.56% | 561,597 |
| Nov 5, 2025 | 49.82 | 49.82 | 48.48 | 48.58 | 48.58 | - | 1,039,103 |
| Nov 4, 2025 | 47.67 | 49.22 | 46.69 | 48.58 | 48.58 | -1.02% | 1,091,928 |
| Nov 3, 2025 | 49.98 | 50.54 | 47.84 | 49.08 | 49.08 | 1.30% | 1,535,734 |
| Oct 31, 2025 | 47.98 | 49.65 | 47.37 | 48.45 | 48.45 | 2.67% | 1,522,522 |
| Oct 30, 2025 | 48.21 | 48.40 | 47.02 | 47.19 | 47.19 | -2.58% | 1,062,209 |
| Oct 29, 2025 | 47.84 | 49.49 | 47.18 | 48.44 | 48.44 | 1.98% | 2,130,261 |
| Oct 28, 2025 | 47.00 | 48.39 | 46.63 | 47.50 | 47.50 | - | 2,135,692 |
| Oct 27, 2025 | 49.50 | 50.78 | 46.74 | 47.50 | 47.50 | 18.66% | 8,094,994 |
| Oct 24, 2025 | 40.00 | 41.00 | 39.28 | 40.03 | 40.03 | 0.73% | 2,095,211 |
| Oct 23, 2025 | 37.24 | 39.75 | 36.57 | 39.74 | 39.74 | 11.47% | 3,789,376 |
| Oct 22, 2025 | 35.02 | 36.02 | 34.60 | 35.65 | 35.65 | 1.80% | 1,400,049 |
| Oct 21, 2025 | 35.43 | 36.50 | 34.86 | 35.02 | 35.02 | -0.40% | 864,280 |
| Oct 20, 2025 | 35.66 | 36.38 | 35.00 | 35.16 | 35.16 | -0.73% | 710,454 |
| Oct 17, 2025 | 35.29 | 36.04 | 35.07 | 35.42 | 35.42 | -0.59% | 634,706 |
| Oct 16, 2025 | 36.10 | 36.39 | 35.04 | 35.63 | 35.63 | -0.86% | 708,973 |
| Oct 15, 2025 | 35.69 | 36.95 | 35.10 | 35.94 | 35.94 | 2.16% | 1,208,209 |
| Oct 14, 2025 | 37.25 | 38.71 | 34.99 | 35.18 | 35.18 | -7.79% | 2,120,564 |