5 DAY PERFORMANCE
+19.18%
1 MONTH PERFORMANCE
+5.42%
3 MONTH PERFORMANCE
-6.02%
6 MONTH PERFORMANCE
+15.01%
YEAR-TO-DATE PERFORMANCE
+0.70%
1 YEAR PERFORMANCE
+37.08%
Vista Energy, S.A.B. de C.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $47.33 | $47.30 (-0.06%) | $47.91 | $45.71 | 725,176 | $4.85 B |
| 03/12/2025 | $43.00 | $47.24 (9.86%) | $47.66 | $43.00 | 1.74 M | $4.85 B |
| 03/11/2025 | $42.99 | $42.70 (-0.67%) | $44.38 | $42.32 | 854,400 | $4.39 B |
| 03/10/2025 | $44.98 | $42.58 (-5.34%) | $45.40 | $41.02 | 1.89 M | $4.37 B |
| 03/07/2025 | $46.15 | $45.72 (-0.93%) | $46.35 | $44.25 | 779,441 | $4.70 B |
| 03/06/2025 | $45.87 | $45.25 (-1.35%) | $47.09 | $44.88 | 618,581 | $4.65 B |
| 03/05/2025 | $46.45 | $45.91 (-1.16%) | $47.19 | $44.81 | 1.45 M | $4.72 B |
| 03/04/2025 | $48.00 | $46.13 (-3.9%) | $48.00 | $45.34 | 2.00 M | $4.74 B |
| 03/03/2025 | $51.20 | $49.35 (-3.61%) | $51.94 | $48.90 | 1.63 M | $5.07 B |
| 02/28/2025 | $48.35 | $50.78 (5.03%) | $51.06 | $47.25 | 1.32 M | $5.22 B |
| 02/27/2025 | $50.63 | $48.69 (-3.83%) | $51.24 | $48.67 | 967,535 | $5.00 B |
| 02/26/2025 | $51.75 | $51.48 (-0.52%) | $52.40 | $50.70 | 800,181 | $5.29 B |
| 02/25/2025 | $52.17 | $51.50 (-1.28%) | $52.69 | $50.52 | 738,917 | $5.29 B |
| 02/24/2025 | $54.40 | $52.03 (-4.36%) | $54.62 | $51.82 | 989,973 | $5.34 B |
| 02/21/2025 | $56.65 | $54.21 (-4.31%) | $56.85 | $53.86 | 1.05 M | $5.57 B |
| 02/20/2025 | $53.75 | $55.39 (3.05%) | $55.60 | $53.14 | 1.10 M | $5.69 B |
| 02/19/2025 | $51.50 | $52.99 (2.89%) | $53.12 | $50.90 | 1.14 M | $5.44 B |
| 02/18/2025 | $49.08 | $51.14 (4.2%) | $51.73 | $47.21 | 1.38 M | $5.25 B |
| 02/14/2025 | $51.85 | $51.42 (-0.83%) | $52.59 | $51.08 | 701,400 | $5.28 B |
| 02/13/2025 | $51.21 | $51.69 (0.94%) | $52.28 | $50.60 | 694,143 | $5.31 B |
| 02/12/2025 | $50.50 | $50.71 (0.42%) | $52.66 | $50.08 | 1.05 M | $5.21 B |
| 02/11/2025 | $53.47 | $50.77 (-5.05%) | $53.64 | $50.00 | 1.11 M | $5.21 B |
| 02/10/2025 | $53.00 | $53.66 (1.25%) | $54.45 | $53.00 | 569,102 | $5.51 B |
| 02/07/2025 | $53.34 | $52.64 (-1.31%) | $54.11 | $51.95 | 892,632 | $5.41 B |
| 02/06/2025 | $52.78 | $53.54 (1.44%) | $53.97 | $52.32 | 721,338 | $5.50 B |
| 02/05/2025 | $53.00 | $52.38 (-1.17%) | $54.17 | $52.17 | 722,291 | $5.38 B |
| 02/04/2025 | $52.81 | $53.26 (0.85%) | $54.17 | $52.81 | 668,574 | $5.47 B |
| 02/03/2025 | $53.02 | $52.80 (-0.41%) | $53.29 | $51.75 | 711,915 | $5.42 B |
| 01/31/2025 | $55.65 | $53.95 (-3.05%) | $55.65 | $53.79 | 552,726 | $5.54 B |
| 01/30/2025 | $55.51 | $55.52 (0.02%) | $56.26 | $54.75 | 631,724 | $5.70 B |
| 01/29/2025 | $52.59 | $54.96 (4.51%) | $55.27 | $52.41 | 703,755 | $5.64 B |
| 01/28/2025 | $54.56 | $52.67 (-3.46%) | $54.73 | $51.18 | 1.40 M | $5.41 B |
| 01/27/2025 | $55.83 | $54.07 (-3.15%) | $55.99 | $53.50 | 1.34 M | $5.55 B |
| 01/24/2025 | $59.45 | $56.98 (-4.15%) | $61.67 | $56.96 | 1.10 M | $5.85 B |
| 01/23/2025 | $58.73 | $58.77 (0.07%) | $59.72 | $58.16 | 853,120 | $6.04 B |
| 01/22/2025 | $57.90 | $58.67 (1.33%) | $59.86 | $57.90 | 817,157 | $6.03 B |
| 01/21/2025 | $56.73 | $57.47 (1.3%) | $57.74 | $55.79 | 759,400 | $5.90 B |
| 01/17/2025 | $58.32 | $56.73 (-2.73%) | $58.57 | $56.18 | 905,500 | $5.83 B |
| 01/16/2025 | $59.55 | $58.33 (-2.05%) | $60.22 | $58.20 | 702,513 | $5.99 B |
| 01/15/2025 | $59.26 | $59.50 (0.4%) | $59.95 | $58.52 | 1.09 M | $6.11 B |
| 01/14/2025 | $56.99 | $58.79 (3.16%) | $58.79 | $56.54 | 714,390 | $6.04 B |
| 01/13/2025 | $57.59 | $57.01 (-1.01%) | $58.11 | $56.52 | 796,931 | $5.86 B |
| 01/10/2025 | $58.64 | $57.85 (-1.35%) | $59.36 | $56.00 | 871,533 | $5.94 B |
| 01/08/2025 | $57.16 | $56.49 (-1.17%) | $57.30 | $55.36 | 839,034 | $5.80 B |
| 01/07/2025 | $55.68 | $57.50 (3.27%) | $58.28 | $55.44 | 1.08 M | $5.91 B |
| 01/06/2025 | $55.17 | $54.49 (-1.23%) | $55.77 | $54.11 | 921,062 | $5.60 B |
| 01/03/2025 | $55.90 | $54.17 (-3.09%) | $56.24 | $52.87 | 1.21 M | $5.56 B |
| 01/02/2025 | $55.17 | $55.90 (1.32%) | $57.29 | $54.27 | 1.33 M | $5.74 B |
| 12/31/2024 | $54.04 | $54.11 (0.13%) | $54.50 | $53.32 | 237,986 | $5.56 B |
| 12/30/2024 | $55.30 | $54.09 (-2.19%) | $56.00 | $53.57 | 440,161 | $5.56 B |
| 12/27/2024 | $54.11 | $54.17 (0.11%) | $54.51 | $53.34 | 275,114 | $5.56 B |
| 12/26/2024 | $53.97 | $54.09 (0.22%) | $54.34 | $53.59 | 283,100 | $5.56 B |
| 12/24/2024 | $54.07 | $54.00 (-0.13%) | $54.37 | $53.29 | 152,300 | $5.55 B |
| 12/23/2024 | $54.12 | $53.71 (-0.76%) | $54.62 | $52.21 | 504,364 | $5.52 B |
| 12/20/2024 | $53.42 | $53.56 (0.26%) | $54.50 | $52.74 | 707,525 | $5.50 B |
| 12/19/2024 | $55.45 | $53.92 (-2.76%) | $56.27 | $53.50 | 921,748 | $5.54 B |
| 12/18/2024 | $58.50 | $54.91 (-6.14%) | $58.50 | $54.68 | 975,218 | $5.64 B |
| 12/17/2024 | $57.28 | $58.10 (1.43%) | $58.10 | $55.70 | 931,700 | $5.97 B |
| 12/16/2024 | $58.05 | $58.00 (-0.09%) | $59.37 | $57.43 | 811,517 | $5.96 B |
| 12/13/2024 | $58.80 | $57.98 (-1.39%) | $59.31 | $56.86 | 801,500 | $5.95 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.
