5 DAY PERFORMANCE
-11.88%
1 MONTH PERFORMANCE
-13.25%
3 MONTH PERFORMANCE
-20.05%
6 MONTH PERFORMANCE
+4.85%
YEAR-TO-DATE PERFORMANCE
+23.90%
1 YEAR PERFORMANCE
+49.49%
Vista Energy S.A.B. de C.V Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $61.56 | $62.03 (0.76%) | $63.15 | $61.56 | 909.14 K | $6.49 B |
| 07/06/2026 | $60.30 | $61.21 (1.51%) | $61.87 | $60.30 | 784.94 K | $6.40 B |
| 07/02/2026 | $62.58 | $60.36 (-3.55%) | $62.84 | $59.82 | 1.18 M | $6.31 B |
| 07/01/2026 | $63.12 | $62.69 (-0.68%) | $64.70 | $62.06 | 507.00 K | $6.56 B |
| 06/30/2026 | $64.73 | $63.80 (-1.44%) | $66.08 | $63.51 | 567.60 K | $6.67 B |
| 06/29/2026 | $65.26 | $64.23 (-1.58%) | $66.10 | $63.86 | 854.84 K | $6.72 B |
| 06/26/2026 | $64.61 | $64.64 (0.05%) | $66.21 | $63.77 | 442.70 K | $6.76 B |
| 06/25/2026 | $63.71 | $65.03 (2.07%) | $66.12 | $63.00 | 760.70 K | $6.80 B |
| 06/24/2026 | $65.00 | $64.42 (-0.89%) | $65.78 | $63.36 | 1.30 M | $6.74 B |
| 06/23/2026 | $67.66 | $66.70 (-1.42%) | $68.25 | $66.06 | 687.40 K | $6.98 B |
| 06/22/2026 | $69.16 | $68.16 (-1.45%) | $69.26 | $67.19 | 600.60 K | $7.13 B |
| 06/18/2026 | $67.21 | $68.55 (1.99%) | $68.89 | $66.00 | 1.38 M | $7.17 B |
| 06/17/2026 | $69.33 | $68.52 (-1.17%) | $70.51 | $68.14 | 460.05 K | $7.17 B |
| 06/16/2026 | $67.55 | $69.26 (2.53%) | $69.58 | $67.53 | 964.63 K | $7.25 B |
| 06/15/2026 | $68.83 | $68.59 (-0.35%) | $70.00 | $67.00 | 993.27 K | $7.18 B |
| 06/12/2026 | $72.00 | $72.14 (0.19%) | $72.77 | $71.11 | 646.80 K | $7.55 B |
| 06/11/2026 | $73.97 | $73.02 (-1.28%) | $77.21 | $72.67 | 1.43 M | $7.64 B |
| 06/10/2026 | $72.00 | $72.50 (0.69%) | $74.79 | $71.75 | 1.06 M | $7.58 B |
| 06/09/2026 | $73.53 | $71.50 (-2.76%) | $73.86 | $70.01 | 1.15 M | $7.48 B |
| 06/08/2026 | $75.66 | $73.96 (-2.25%) | $76.18 | $73.18 | 621.65 K | $7.74 B |
| 06/05/2026 | $76.25 | $74.42 (-2.4%) | $76.25 | $74.14 | 462.53 K | $7.79 B |
| 06/04/2026 | $75.01 | $76.52 (2.01%) | $77.08 | $74.92 | 416.73 K | $8.01 B |
| 06/03/2026 | $77.10 | $76.56 (-0.7%) | $77.93 | $76.00 | 519.62 K | $8.01 B |
| 06/02/2026 | $76.28 | $76.72 (0.58%) | $77.49 | $75.61 | 419.21 K | $8.03 B |
| 06/01/2026 | $76.09 | $76.02 (-0.09%) | $78.00 | $75.53 | 882.25 K | $7.95 B |
| 05/29/2026 | $73.00 | $74.20 (1.64%) | $74.50 | $71.50 | 846.90 K | $7.76 B |
| 05/28/2026 | $74.68 | $73.12 (-2.09%) | $76.18 | $72.90 | 872.24 K | $7.65 B |
| 05/27/2026 | $72.00 | $73.60 (2.22%) | $75.14 | $71.38 | 711.25 K | $7.70 B |
| 05/26/2026 | $74.90 | $74.31 (-0.79%) | $75.82 | $73.34 | 566.52 K | $7.77 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.
