5 DAY PERFORMANCE
-6.16%
1 MONTH PERFORMANCE
-20.52%
3 MONTH PERFORMANCE
-7.60%
6 MONTH PERFORMANCE
-8.09%
YEAR-TO-DATE PERFORMANCE
+23.90%
1 YEAR PERFORMANCE
+72.90%
Vista Energy S.A.B. de C.V Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $67.00 | $67.16 (0.24%) | $68.36 | $66.60 | 875.53 K | $7.31 B |
| 10/07/2026 | $66.33 | $65.43 (-1.36%) | $66.90 | $65.10 | 752.92 K | $7.13 B |
| 10/06/2026 | $66.00 | $66.06 (0.09%) | $67.65 | $65.64 | 1.06 M | $7.19 B |
| 10/05/2026 | $64.99 | $66.54 (2.38%) | $67.04 | $64.80 | 1.05 M | $7.25 B |
| 10/02/2026 | $63.76 | $64.25 (0.77%) | $64.83 | $63.19 | 906.05 K | $7.00 B |
| 10/01/2026 | $65.20 | $64.63 (-0.87%) | $66.00 | $64.49 | 1.27 M | $7.04 B |
| 09/30/2026 | $66.92 | $65.35 (-2.35%) | $67.22 | $65.22 | 923.29 K | $7.12 B |
| 09/29/2026 | $66.05 | $66.71 (1%) | $67.47 | $65.54 | 606.86 K | $7.27 B |
| 09/28/2026 | $68.59 | $66.91 (-2.45%) | $68.98 | $66.64 | 687.72 K | $7.29 B |
| 09/25/2026 | $67.44 | $67.43 (-0.01%) | $68.41 | $66.50 | 844.13 K | $7.34 B |
| 09/24/2026 | $70.94 | $68.30 (-3.72%) | $71.45 | $68.28 | 956.51 K | $7.44 B |
| 09/23/2026 | $70.28 | $70.25 (-0.04%) | $71.62 | $68.36 | 1.18 M | $7.65 B |
| 09/22/2026 | $69.00 | $69.42 (0.61%) | $70.55 | $68.40 | 942.01 K | $7.56 B |
| 09/21/2026 | $71.44 | $70.33 (-1.55%) | $71.75 | $69.50 | 1.11 M | $7.66 B |
| 09/18/2026 | $72.99 | $72.27 (-0.99%) | $73.64 | $71.62 | 1.14 M | $7.87 B |
| 09/17/2026 | $72.65 | $73.31 (0.91%) | $74.60 | $72.21 | 1.02 M | $7.98 B |
| 09/16/2026 | $76.75 | $74.26 (-3.24%) | $77.39 | $73.46 | 919.65 K | $8.09 B |
| 09/15/2026 | $76.74 | $78.36 (2.11%) | $79.51 | $76.74 | 1.45 M | $8.53 B |
| 09/14/2026 | $77.10 | $76.41 (-0.89%) | $78.70 | $75.81 | 1.25 M | $8.32 B |
| 09/11/2026 | $77.33 | $76.27 (-1.37%) | $78.40 | $75.70 | 1.13 M | $8.31 B |
| 09/10/2026 | $76.01 | $78.95 (3.87%) | $79.77 | $74.90 | 2.30 M | $8.60 B |
| 09/09/2026 | $77.00 | $74.57 (-3.16%) | $77.34 | $74.57 | 1.27 M | $8.12 B |
| 09/08/2026 | $75.00 | $75.86 (1.15%) | $76.36 | $74.61 | 1.69 M | $8.26 B |
| 09/04/2026 | $73.97 | $73.73 (-0.32%) | $74.55 | $73.03 | 713.14 K | $8.03 B |
| 09/03/2026 | $77.14 | $74.61 (-3.28%) | $79.06 | $74.33 | 1.48 M | $8.13 B |
| 09/02/2026 | $73.44 | $77.03 (4.89%) | $77.82 | $73.29 | 1.50 M | $8.39 B |
| 09/01/2026 | $73.09 | $74.71 (2.22%) | $75.34 | $72.10 | 1.90 M | $8.14 B |
| 08/31/2026 | $71.95 | $71.46 (-0.68%) | $72.77 | $70.60 | 1.00 M | $7.78 B |
| 08/28/2026 | $71.39 | $70.14 (-1.75%) | $71.77 | $69.33 | 560.11 K | $7.64 B |
| 08/27/2026 | $69.00 | $70.61 (2.33%) | $71.20 | $68.55 | 823.54 K | $7.69 B |
| 08/26/2026 | $67.70 | $68.66 (1.42%) | $69.39 | $67.28 | 614.07 K | $7.48 B |
| 08/25/2026 | $69.37 | $68.39 (-1.41%) | $69.70 | $67.42 | 1.32 M | $7.45 B |
| 08/24/2026 | $69.50 | $70.66 (1.67%) | $70.76 | $68.38 | 961.96 K | $7.70 B |
| 08/21/2026 | $70.50 | $69.58 (-1.3%) | $71.53 | $69.28 | 1.16 M | $7.58 B |
| 08/20/2026 | $70.97 | $70.50 (-0.66%) | $72.59 | $70.26 | 1.71 M | $7.68 B |
| 08/19/2026 | $70.50 | $68.42 (-2.95%) | $71.74 | $68.34 | 1.17 M | $7.45 B |
| 08/18/2026 | $73.51 | $69.74 (-5.13%) | $73.52 | $69.60 | 2.09 M | $7.60 B |
| 08/17/2026 | $71.35 | $72.16 (1.14%) | $72.69 | $71.00 | 1.63 M | $7.86 B |
| 08/14/2026 | $67.13 | $68.31 (1.76%) | $69.09 | $66.38 | 641.07 K | $7.44 B |
| 08/13/2026 | $64.81 | $66.19 (2.13%) | $66.78 | $64.75 | 395.42 K | $7.21 B |
| 08/12/2026 | $65.48 | $66.01 (0.81%) | $66.79 | $64.75 | 678.45 K | $7.19 B |
| 08/11/2026 | $68.66 | $66.13 (-3.68%) | $69.20 | $65.42 | 707.46 K | $7.20 B |
| 08/10/2026 | $66.73 | $68.36 (2.44%) | $69.00 | $66.73 | 702.86 K | $7.45 B |
| 08/07/2026 | $65.61 | $65.96 (0.53%) | $66.69 | $65.24 | 597.62 K | $7.18 B |
| 08/06/2026 | $65.21 | $66.31 (1.69%) | $66.85 | $64.74 | 478.13 K | $7.22 B |
| 08/05/2026 | $65.59 | $64.04 (-2.36%) | $67.11 | $63.88 | 754.14 K | $6.97 B |
| 08/04/2026 | $66.75 | $66.12 (-0.94%) | $66.92 | $65.18 | 1.20 M | $7.20 B |
| 08/03/2026 | $67.88 | $68.22 (0.5%) | $69.80 | $67.31 | 902.26 K | $7.43 B |
| 07/31/2026 | $69.50 | $70.45 (1.37%) | $71.14 | $68.40 | 956.63 K | $7.67 B |
| 07/30/2026 | $65.46 | $68.57 (4.75%) | $68.74 | $64.13 | 539.76 K | $7.47 B |
| 07/29/2026 | $66.00 | $66.01 (0.02%) | $66.90 | $65.44 | 856.55 K | $7.19 B |
| 07/28/2026 | $66.37 | $64.29 (-3.13%) | $66.99 | $63.38 | 917.29 K | $7.00 B |
| 07/27/2026 | $66.89 | $66.61 (-0.42%) | $68.73 | $66.20 | 874.37 K | $7.25 B |
| 07/24/2026 | $68.50 | $69.50 (1.46%) | $69.98 | $68.50 | 1.33 M | $7.57 B |
| 07/23/2026 | $68.70 | $69.06 (0.52%) | $70.92 | $68.01 | 2.13 M | $7.52 B |
| 07/22/2026 | $66.26 | $67.02 (1.15%) | $67.53 | $66.00 | 779.20 K | $7.30 B |
| 07/21/2026 | $64.50 | $65.05 (0.85%) | $65.88 | $64.27 | 653.53 K | $7.08 B |
| 07/20/2026 | $63.33 | $63.91 (0.92%) | $64.40 | $61.50 | 904.39 K | $6.96 B |
| 07/17/2026 | $64.00 | $64.02 (0.03%) | $65.36 | $62.50 | 1.10 M | $6.97 B |
| 07/16/2026 | $65.39 | $62.38 (-4.6%) | $65.84 | $62.32 | 983.29 K | $6.79 B |
| 07/15/2026 | $65.58 | $65.53 (-0.08%) | $66.09 | $65.13 | 717.10 K | $7.14 B |
| 07/14/2026 | $66.31 | $65.73 (-0.87%) | $67.47 | $64.83 | 915.40 K | $7.16 B |
| 07/13/2026 | $66.13 | $65.47 (-1%) | $67.09 | $65.14 | 1.12 M | $6.85 B |
| 07/10/2026 | $63.98 | $64.81 (1.3%) | $65.14 | $63.81 | 933.40 K | $6.78 B |
| 07/09/2026 | $64.25 | $63.75 (-0.78%) | $65.09 | $63.13 | 610.15 K | $6.67 B |
| 07/08/2026 | $63.90 | $65.25 (2.11%) | $66.76 | $63.52 | 1.77 M | $6.83 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
