Corporación Inmobiliaria Vesta, S.A.B. de C.V. (VTMX)
NYSE: VTMX · Real-Time Price · USD
32.49
-0.57 (-1.72%)
Mar 9, 2026, 1:15 PM EDT - Market open
VTMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 33.00 | 33.00 | 32.12 | 32.71 | - | -1.06% | 21,984 |
| Mar 6, 2026 | 32.99 | 33.60 | 32.94 | 33.06 | 33.06 | -1.20% | 47,211 |
| Mar 5, 2026 | 33.56 | 34.07 | 33.18 | 33.46 | 33.46 | -1.73% | 52,089 |
| Mar 4, 2026 | 33.61 | 34.29 | 33.19 | 34.05 | 34.05 | 1.70% | 183,087 |
| Mar 3, 2026 | 34.45 | 34.45 | 32.55 | 33.48 | 33.48 | -4.26% | 113,124 |
| Mar 2, 2026 | 36.66 | 36.72 | 34.81 | 34.97 | 34.97 | -4.79% | 79,752 |
| Feb 27, 2026 | 36.38 | 37.15 | 36.28 | 36.73 | 36.73 | -0.03% | 45,242 |
| Feb 26, 2026 | 36.48 | 36.78 | 36.06 | 36.74 | 36.74 | 0.33% | 53,772 |
| Feb 25, 2026 | 36.83 | 37.41 | 36.25 | 36.62 | 36.62 | -0.54% | 168,312 |
| Feb 24, 2026 | 36.00 | 37.24 | 35.19 | 36.82 | 36.82 | 2.53% | 68,147 |
| Feb 23, 2026 | 36.04 | 36.26 | 35.25 | 35.91 | 35.91 | -0.22% | 68,966 |
| Feb 20, 2026 | 33.94 | 36.22 | 33.94 | 35.99 | 35.99 | 6.89% | 229,710 |
| Feb 19, 2026 | 33.73 | 34.03 | 32.80 | 33.67 | 33.67 | 0.15% | 37,146 |
| Feb 18, 2026 | 33.57 | 33.77 | 33.29 | 33.62 | 33.62 | -0.15% | 58,244 |
| Feb 17, 2026 | 33.94 | 34.09 | 33.53 | 33.67 | 33.67 | -1.41% | 28,782 |
| Feb 13, 2026 | 33.01 | 34.32 | 33.01 | 34.15 | 34.15 | 3.14% | 52,864 |
| Feb 12, 2026 | 32.99 | 33.69 | 32.81 | 33.11 | 33.11 | 0.42% | 72,906 |
| Feb 11, 2026 | 33.23 | 33.28 | 32.68 | 32.97 | 32.97 | -0.66% | 46,583 |
| Feb 10, 2026 | 33.35 | 33.39 | 32.88 | 33.19 | 33.19 | -0.54% | 47,513 |
| Feb 9, 2026 | 32.15 | 33.58 | 32.15 | 33.37 | 33.37 | 3.73% | 95,295 |
| Feb 6, 2026 | 31.59 | 32.22 | 31.33 | 32.17 | 32.17 | 2.65% | 33,738 |
| Feb 5, 2026 | 31.44 | 31.69 | 31.19 | 31.34 | 31.34 | -0.92% | 94,016 |
| Feb 4, 2026 | 31.69 | 31.89 | 31.30 | 31.63 | 31.63 | 0.38% | 37,945 |
| Feb 3, 2026 | 31.05 | 31.60 | 31.05 | 31.51 | 31.51 | 2.11% | 22,012 |
| Feb 2, 2026 | 30.94 | 31.29 | 30.57 | 30.86 | 30.86 | -0.26% | 30,182 |
| Jan 30, 2026 | 31.52 | 31.52 | 30.59 | 30.94 | 30.94 | -1.78% | 216,738 |
| Jan 29, 2026 | 32.21 | 32.21 | 30.89 | 31.50 | 31.50 | -1.96% | 136,402 |
| Jan 28, 2026 | 32.40 | 32.54 | 32.05 | 32.13 | 32.13 | -0.68% | 43,877 |
| Jan 27, 2026 | 32.11 | 32.68 | 32.07 | 32.35 | 32.35 | 1.09% | 41,190 |
| Jan 26, 2026 | 32.03 | 32.41 | 31.88 | 32.00 | 32.00 | 0.38% | 48,284 |
| Jan 23, 2026 | 32.10 | 32.10 | 31.20 | 31.88 | 31.88 | -0.47% | 91,991 |
| Jan 22, 2026 | 32.33 | 32.45 | 31.88 | 32.03 | 32.03 | -0.77% | 295,364 |
| Jan 21, 2026 | 32.15 | 32.42 | 32.05 | 32.28 | 32.28 | 0.97% | 58,799 |
| Jan 20, 2026 | 32.21 | 32.21 | 31.70 | 31.97 | 31.97 | -0.96% | 43,299 |
| Jan 16, 2026 | 32.04 | 32.33 | 31.72 | 32.28 | 32.28 | 0.62% | 48,509 |
| Jan 15, 2026 | 31.93 | 32.51 | 31.93 | 32.08 | 31.91 | 0.44% | 40,240 |
| Jan 14, 2026 | 31.94 | 32.09 | 31.76 | 31.94 | 31.77 | -0.19% | 61,499 |
| Jan 13, 2026 | 32.02 | 32.06 | 31.74 | 32.00 | 31.83 | 0.31% | 49,891 |
| Jan 12, 2026 | 31.45 | 32.09 | 31.45 | 31.90 | 31.73 | 0.95% | 20,422 |
| Jan 9, 2026 | 31.53 | 31.69 | 31.16 | 31.60 | 31.43 | -0.06% | 50,744 |
| Jan 8, 2026 | 30.91 | 31.68 | 30.90 | 31.62 | 31.45 | 1.87% | 58,721 |
| Jan 7, 2026 | 30.43 | 31.17 | 30.35 | 31.04 | 30.87 | 1.87% | 37,625 |
| Jan 6, 2026 | 30.34 | 30.58 | 29.91 | 30.47 | 30.31 | -0.13% | 88,455 |
| Jan 5, 2026 | 30.80 | 31.02 | 30.33 | 30.51 | 30.35 | -0.20% | 61,697 |
| Jan 2, 2026 | 30.42 | 30.79 | 30.20 | 30.57 | 30.41 | 0.26% | 62,852 |
| Dec 31, 2025 | 30.46 | 30.65 | 30.27 | 30.49 | 30.33 | 0.03% | 38,018 |
| Dec 30, 2025 | 31.23 | 31.34 | 30.37 | 30.48 | 30.32 | -2.21% | 44,682 |
| Dec 29, 2025 | 31.31 | 31.46 | 31.09 | 31.17 | 31.00 | -0.76% | 28,308 |
| Dec 26, 2025 | 31.41 | 31.45 | 31.14 | 31.41 | 31.24 | 0.32% | 19,564 |
| Dec 24, 2025 | 31.17 | 31.45 | 31.17 | 31.31 | 31.14 | 0.38% | 5,940 |
| Dec 23, 2025 | 31.19 | 31.37 | 30.83 | 31.19 | 31.02 | 0.39% | 29,409 |
| Dec 22, 2025 | 30.67 | 31.22 | 30.67 | 31.07 | 30.90 | 1.11% | 30,923 |
| Dec 19, 2025 | 30.90 | 31.39 | 30.21 | 30.73 | 30.56 | -0.36% | 78,079 |
| Dec 18, 2025 | 30.37 | 30.97 | 30.24 | 30.84 | 30.67 | 2.12% | 95,622 |
| Dec 17, 2025 | 30.93 | 30.97 | 30.17 | 30.20 | 30.04 | -0.92% | 118,526 |
| Dec 16, 2025 | 31.19 | 31.31 | 30.47 | 30.48 | 30.32 | -2.50% | 76,047 |
| Dec 15, 2025 | 30.77 | 31.90 | 30.77 | 31.26 | 31.09 | 1.56% | 89,409 |
| Dec 12, 2025 | 31.06 | 32.21 | 30.64 | 30.78 | 30.61 | -1.12% | 38,792 |
| Dec 11, 2025 | 30.99 | 31.21 | 30.77 | 31.13 | 30.96 | 0.68% | 70,841 |
| Dec 10, 2025 | 31.82 | 31.82 | 30.89 | 30.92 | 30.75 | -2.83% | 44,576 |
| Dec 9, 2025 | 31.47 | 32.17 | 31.45 | 31.82 | 31.65 | 1.60% | 25,545 |
| Dec 8, 2025 | 31.20 | 31.42 | 31.06 | 31.32 | 31.15 | 0.84% | 79,376 |
| Dec 5, 2025 | 30.88 | 31.39 | 30.74 | 31.06 | 30.89 | 0.13% | 54,985 |
| Dec 4, 2025 | 30.65 | 31.23 | 30.64 | 31.02 | 30.85 | -0.42% | 49,348 |
| Dec 3, 2025 | 31.23 | 31.23 | 30.38 | 31.15 | 30.98 | 0.10% | 67,227 |
| Dec 2, 2025 | 30.79 | 31.40 | 30.79 | 31.12 | 30.95 | 0.81% | 38,964 |
| Dec 1, 2025 | 31.20 | 31.21 | 30.67 | 30.87 | 30.70 | -0.90% | 54,507 |
| Nov 28, 2025 | 31.30 | 31.36 | 31.01 | 31.15 | 30.98 | -0.54% | 32,510 |
| Nov 26, 2025 | 31.33 | 31.56 | 31.15 | 31.32 | 31.15 | 0.38% | 33,690 |
| Nov 25, 2025 | 29.99 | 31.31 | 29.99 | 31.20 | 31.03 | 3.52% | 66,528 |
| Nov 24, 2025 | 30.44 | 31.23 | 29.86 | 30.14 | 29.98 | -1.37% | 88,937 |
| Nov 21, 2025 | 30.34 | 30.66 | 30.22 | 30.56 | 30.40 | 0.43% | 63,874 |
| Nov 20, 2025 | 31.14 | 31.20 | 30.43 | 30.43 | 30.27 | 0.20% | 91,743 |
| Nov 19, 2025 | 30.65 | 31.00 | 29.96 | 30.37 | 30.21 | -0.46% | 69,524 |
| Nov 18, 2025 | 29.63 | 30.77 | 29.63 | 30.51 | 30.35 | 1.84% | 84,109 |
| Nov 17, 2025 | 30.62 | 30.64 | 29.88 | 29.96 | 29.80 | -1.96% | 33,741 |
| Nov 14, 2025 | 30.57 | 30.85 | 30.30 | 30.56 | 30.40 | -0.26% | 46,104 |
| Nov 13, 2025 | 30.67 | 31.58 | 30.58 | 30.64 | 30.47 | -0.68% | 61,823 |
| Nov 12, 2025 | 31.53 | 31.53 | 30.85 | 30.85 | 30.68 | -1.56% | 26,465 |
| Nov 11, 2025 | 31.30 | 31.64 | 31.01 | 31.34 | 31.17 | 0.13% | 66,682 |
| Nov 10, 2025 | 30.83 | 31.34 | 30.83 | 31.30 | 31.13 | 1.56% | 55,528 |
| Nov 7, 2025 | 30.38 | 30.91 | 30.38 | 30.82 | 30.65 | 0.88% | 43,251 |
| Nov 6, 2025 | 30.52 | 30.74 | 30.17 | 30.55 | 30.39 | 0.56% | 78,915 |
| Nov 5, 2025 | 29.98 | 30.55 | 29.88 | 30.38 | 30.22 | 2.15% | 75,492 |
| Nov 4, 2025 | 29.61 | 30.17 | 29.45 | 29.74 | 29.58 | -0.30% | 65,260 |
| Nov 3, 2025 | 30.45 | 30.70 | 29.78 | 29.83 | 29.67 | -1.78% | 53,336 |
| Oct 31, 2025 | 30.31 | 30.73 | 30.24 | 30.37 | 30.21 | 0.53% | 91,009 |
| Oct 30, 2025 | 30.31 | 30.61 | 30.06 | 30.21 | 30.05 | -0.36% | 162,847 |
| Oct 29, 2025 | 29.85 | 30.45 | 29.81 | 30.32 | 30.16 | 1.54% | 86,348 |
| Oct 28, 2025 | 29.72 | 30.00 | 29.25 | 29.86 | 29.70 | 0.23% | 162,220 |
| Oct 27, 2025 | 28.83 | 30.00 | 28.83 | 29.79 | 29.63 | 3.55% | 135,856 |
| Oct 24, 2025 | 27.79 | 29.02 | 27.18 | 28.77 | 28.61 | 4.96% | 330,739 |
| Oct 23, 2025 | 27.43 | 27.75 | 27.21 | 27.41 | 27.26 | 0.51% | 221,583 |
| Oct 22, 2025 | 26.79 | 27.28 | 26.64 | 27.27 | 27.12 | 1.75% | 184,785 |
| Oct 21, 2025 | 26.66 | 26.92 | 26.60 | 26.80 | 26.66 | 0.11% | 136,704 |
| Oct 20, 2025 | 26.50 | 26.93 | 26.49 | 26.77 | 26.63 | 1.29% | 97,992 |
| Oct 17, 2025 | 26.11 | 26.57 | 25.81 | 26.43 | 26.29 | 0.80% | 173,939 |
| Oct 16, 2025 | 26.30 | 26.74 | 26.15 | 26.22 | 26.08 | 0.38% | 105,906 |
| Oct 15, 2025 | 25.81 | 26.28 | 25.74 | 26.12 | 25.98 | 1.04% | 93,075 |
| Oct 14, 2025 | 25.82 | 26.40 | 25.59 | 25.85 | 25.71 | -0.96% | 153,338 |