Skip to main content
Corporación Inmobiliaria Vesta, S.A.B. de C.V. (VTMX)
NYSE: VTMX · Real-Time Price · USD
31.06
+0.04 (0.13%)
Dec 5, 2025, 4:00 PM EST - Market closed

VTMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202530.8831.3930.7431.0631.060.13%54,985
Dec 4, 202530.6531.2330.6431.0231.02-0.42%49,333
Dec 3, 202531.2331.2330.3831.1531.150.10%67,227
Dec 2, 202530.7931.4030.7931.1231.120.81%38,964
Dec 1, 202531.2031.2130.6730.8730.87-0.90%54,507
Nov 28, 202531.3031.3631.0131.1531.15-0.54%32,510
Nov 26, 202531.3331.5631.1531.3231.320.38%33,690
Nov 25, 202529.9931.3129.9931.2031.203.52%66,528
Nov 24, 202530.4431.2329.8630.1430.14-1.37%88,937
Nov 21, 202530.3430.6630.2230.5630.560.43%63,874
Nov 20, 202531.1431.2030.4330.4330.430.20%91,743
Nov 19, 202530.6531.0029.9630.3730.37-0.46%69,524
Nov 18, 202529.6330.7729.6330.5130.511.84%84,109
Nov 17, 202530.6230.6429.8829.9629.96-1.96%33,741
Nov 14, 202530.5730.8530.3030.5630.56-0.26%46,104
Nov 13, 202530.6731.5830.5830.6430.64-0.68%61,823
Nov 12, 202531.5331.5330.8530.8530.85-1.56%26,465
Nov 11, 202531.3031.6431.0131.3431.340.13%66,682
Nov 10, 202530.8331.3430.8331.3031.301.56%55,528
Nov 7, 202530.3830.9130.3830.8230.820.88%43,251
Nov 6, 202530.5230.7430.1730.5530.550.56%78,915
Nov 5, 202529.9830.5529.8830.3830.382.15%75,492
Nov 4, 202529.6130.1729.4529.7429.74-0.30%65,260
Nov 3, 202530.4530.7029.7829.8329.83-1.78%53,336
Oct 31, 202530.3130.7330.2430.3730.370.53%91,009
Oct 30, 202530.3130.6130.0630.2130.21-0.36%162,847
Oct 29, 202529.8530.4529.8130.3230.321.54%86,348
Oct 28, 202529.7230.0029.2529.8629.860.23%162,220
Oct 27, 202528.8330.0028.8329.7929.793.55%135,856
Oct 24, 202527.7929.0227.1828.7728.774.96%330,739
Oct 23, 202527.4327.7527.2127.4127.410.51%221,583
Oct 22, 202526.7927.2826.6427.2727.271.75%184,785
Oct 21, 202526.6626.9226.6026.8026.800.11%136,704
Oct 20, 202526.5026.9326.4926.7726.771.29%97,992
Oct 17, 202526.1126.5725.8126.4326.430.80%173,939
Oct 16, 202526.3026.7426.1526.2226.220.38%105,906
Oct 15, 202525.8126.2825.7426.1226.121.04%93,075
Oct 14, 202525.8226.4025.5925.8525.85-0.96%153,338
Oct 13, 202525.7826.1425.7826.1025.931.56%137,203
Oct 10, 202526.0926.1725.6725.7025.53-1.68%81,623
Oct 9, 202526.6326.6326.0426.1425.97-1.40%77,019
Oct 8, 202526.3826.6826.0926.5126.330.65%87,979
Oct 7, 202526.6226.7726.3026.3426.17-1.61%97,789
Oct 6, 202526.9527.0225.9626.7726.59-1.00%54,712
Oct 3, 202527.4327.4826.9227.0426.86-0.88%63,619
Oct 2, 202527.8227.8227.1927.2827.10-1.48%75,352
Oct 1, 202528.5828.5827.5827.6927.51-2.12%72,250
Sep 30, 202527.9428.6027.9428.2928.101.04%76,977
Sep 29, 202528.0028.3727.8628.0027.810.54%94,716
Sep 26, 202527.6328.0127.4927.8527.670.69%150,339
Sep 25, 202527.7828.0227.5527.6627.48-0.47%84,373
Sep 24, 202527.9828.0227.5227.7927.61-1.03%176,264
Sep 23, 202527.6528.4027.2028.0827.892.26%212,353
Sep 22, 202526.9527.5426.9527.4627.282.01%156,959
Sep 19, 202526.3527.0126.3526.9226.741.70%100,278
Sep 18, 202526.9626.9626.1226.4726.29-1.93%172,952
Sep 17, 202526.9527.3126.8426.9926.810.41%257,896
Sep 16, 202527.1327.1326.6826.8826.70-1.36%85,620
Sep 15, 202527.8627.9927.1027.2527.07-2.54%68,078
Sep 12, 202528.0828.2127.8427.9627.77-0.60%77,442
Sep 11, 202528.4728.5428.0328.1327.94-0.14%137,246
Sep 10, 202528.1428.5128.0528.1727.980.61%174,006
Sep 9, 202528.2728.3127.7728.0027.81-1.13%69,952
Sep 8, 202528.1228.4427.9028.3228.130.35%36,162
Sep 5, 202527.9628.2627.8028.2228.031.84%78,179
Sep 4, 202527.5827.7327.3927.7127.530.51%163,657
Sep 3, 202527.6727.7527.4327.5727.39-0.14%32,794
Sep 2, 202527.1327.7527.1327.6127.430.55%58,080
Aug 29, 202527.7927.7927.3627.4627.28-1.72%266,445
Aug 28, 202527.7928.0327.4927.9427.750.90%96,650
Aug 27, 202527.3527.7227.1527.6927.511.02%205,386
Aug 26, 202527.9128.0927.2827.4127.23-2.14%60,486
Aug 25, 202528.4928.5927.9828.0127.82-1.89%32,940
Aug 22, 202528.5028.7128.4528.5528.361.49%37,203
Aug 21, 202527.9628.3127.9628.1327.94-0.21%21,408
Aug 20, 202528.5528.6628.1528.1928.00-0.98%38,162
Aug 19, 202528.3328.5628.1828.4728.28-93,063
Aug 18, 202528.3828.4728.1928.4728.28-0.14%27,916
Aug 15, 202528.5028.9328.4328.5128.320.04%79,634
Aug 14, 202528.8028.8128.4428.5028.31-1.52%42,670
Aug 13, 202528.4528.9428.4528.9428.751.40%53,682
Aug 12, 202528.3628.6928.2428.5428.350.81%47,903
Aug 11, 202528.4228.6228.0228.3128.12-0.49%59,390
Aug 8, 202528.5728.8228.3928.4528.26-0.70%44,240
Aug 7, 202528.3828.7828.3428.6528.461.31%42,992
Aug 6, 202528.4628.5828.2028.2828.09-0.14%67,856
Aug 5, 202528.2028.3227.9928.3228.130.96%140,963
Aug 4, 202528.1928.4527.8328.0527.860.18%86,570
Aug 1, 202528.2228.3527.6028.0027.81-0.32%101,494
Jul 31, 202527.5028.2827.4328.0927.901.66%107,764
Jul 30, 202527.8428.0527.3627.6327.45-0.43%129,938
Jul 29, 202527.2727.9426.9627.7527.572.66%135,365
Jul 28, 202526.3927.2926.3927.0326.851.46%85,819
Jul 25, 202525.2826.7925.2826.6426.460.45%129,985
Jul 24, 202526.2426.7326.2426.5226.340.45%80,260
Jul 23, 202525.5926.4125.4926.4026.223.33%147,671
Jul 22, 202525.8125.8525.4825.5525.38-0.51%98,310
Jul 21, 202526.0226.0225.5525.6825.51-0.85%156,297
Jul 18, 202525.8426.0825.7025.9025.730.58%107,664
Jul 17, 202525.9425.9425.4825.7525.58-0.62%283,191