Vista Energy, S.A.B. de C.V. (VIST)

NYSE: VIST · Real-Time Price · USD

73.12

+1.16 (1.61%)

At close: Apr 28, 2026, 4:00 PM EDT

75.00

+1.88 (2.57%)

Pre-market: Apr 29, 2026, 5:27 AM EDT

Vista Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	73.42	74.81	73.06	73.12	73.12	1.61%	1,266,379
Apr 27, 2026	72.00	73.00	71.13	71.96	71.96	1.51%	1,038,444
Apr 24, 2026	70.30	70.90	69.16	70.89	70.89	0.84%	1,596,225
Apr 23, 2026	67.43	71.00	67.20	70.30	70.30	2.33%	1,259,514
Apr 22, 2026	68.73	69.38	68.00	68.70	68.70	1.21%	1,188,068
Apr 21, 2026	66.41	68.42	65.55	67.88	67.88	2.11%	1,247,964
Apr 20, 2026	65.78	67.28	65.12	66.48	66.48	2.31%	1,090,451
Apr 17, 2026	62.60	65.52	61.51	64.98	64.98	-3.10%	2,221,338
Apr 16, 2026	64.15	67.31	64.15	67.06	67.06	4.49%	906,114
Apr 15, 2026	64.73	66.06	64.02	64.18	64.18	-0.59%	826,194
Apr 14, 2026	66.07	66.92	63.91	64.56	64.56	-3.53%	1,074,157
Apr 13, 2026	67.90	70.12	66.77	66.92	66.92	1.27%	1,160,509
Apr 10, 2026	64.61	66.78	64.42	66.08	66.08	1.54%	656,029
Apr 9, 2026	66.00	66.84	64.25	65.08	65.08	-0.79%	1,150,853
Apr 8, 2026	65.15	65.97	62.41	65.60	65.60	-6.46%	3,245,930
Apr 7, 2026	71.76	73.59	69.24	70.13	70.13	-1.28%	721,814
Apr 6, 2026	71.00	72.00	69.71	71.04	71.04	-0.81%	1,150,274
Apr 2, 2026	72.45	73.47	70.20	71.62	71.62	3.62%	1,294,642
Apr 1, 2026	73.20	74.20	68.90	69.12	69.12	-8.41%	3,431,215
Mar 31, 2026	76.55	79.04	74.51	75.47	75.47	-1.41%	3,292,420
Mar 30, 2026	75.00	79.20	75.00	76.55	76.55	3.15%	2,236,158
Mar 27, 2026	73.25	74.85	72.51	74.21	74.21	2.63%	1,979,683
Mar 26, 2026	72.76	74.86	71.92	72.31	72.31	1.37%	2,017,231
Mar 25, 2026	70.61	72.07	70.05	71.33	71.33	-0.60%	1,748,243
Mar 24, 2026	69.16	71.91	68.79	71.76	71.76	5.76%	1,607,262
Mar 23, 2026	69.21	71.69	67.76	67.85	67.85	-5.84%	3,353,484
Mar 20, 2026	72.68	73.89	70.98	72.06	72.06	-1.23%	2,381,316
Mar 19, 2026	70.23	74.47	69.61	72.96	72.96	5.08%	4,102,592
Mar 18, 2026	69.65	70.17	68.59	69.43	69.43	0.46%	1,793,643
Mar 17, 2026	66.19	69.90	66.19	69.11	69.11	5.21%	2,968,467
Mar 16, 2026	64.46	66.77	64.25	65.69	65.69	1.47%	1,929,082
Mar 13, 2026	62.32	65.50	61.70	64.74	64.74	3.80%	2,636,883
Mar 12, 2026	60.89	62.72	59.95	62.37	62.37	4.52%	2,547,066
Mar 11, 2026	59.70	60.60	58.95	59.67	59.67	1.24%	2,082,415
Mar 10, 2026	59.21	60.31	58.15	58.94	58.94	-2.17%	1,872,835
Mar 9, 2026	63.40	63.85	59.79	60.25	60.25	-3.74%	2,164,830
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