5 DAY PERFORMANCE
-7.54%
1 MONTH PERFORMANCE
-9.91%
3 MONTH PERFORMANCE
+11.42%
6 MONTH PERFORMANCE
+26.79%
YEAR-TO-DATE PERFORMANCE
+23.90%
1 YEAR PERFORMANCE
+17.59%
Vista Energy S.A.B. de C.V Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $69.49 | $68.40 (-1.57%) | $69.78 | $68.12 | 922.36 K | $7.24 B |
| 05/12/2026 | $68.46 | $69.28 (1.2%) | $69.72 | $67.40 | 1.58 M | $7.25 B |
| 05/11/2026 | $66.13 | $66.83 (1.06%) | $67.20 | $64.52 | 1.72 M | $6.99 B |
| 05/08/2026 | $65.05 | $65.21 (0.25%) | $65.92 | $64.28 | 1.20 M | $6.82 B |
| 05/07/2026 | $66.48 | $65.80 (-1.02%) | $67.25 | $63.77 | 3.78 M | $6.88 B |
| 05/06/2026 | $69.17 | $68.59 (-0.84%) | $70.11 | $68.17 | 1.83 M | $7.18 B |
| 05/05/2026 | $72.73 | $72.11 (-0.85%) | $73.94 | $71.47 | 604.83 K | $7.54 B |
| 05/04/2026 | $72.69 | $73.28 (0.81%) | $73.95 | $72.07 | 526.53 K | $7.67 B |
| 05/01/2026 | $74.67 | $71.64 (-4.06%) | $75.03 | $71.15 | 1.02 M | $7.49 B |
| 04/30/2026 | $72.49 | $74.32 (2.52%) | $75.96 | $72.23 | 1.38 M | $7.78 B |
| 04/29/2026 | $74.15 | $74.37 (0.3%) | $75.20 | $73.53 | 996.00 K | $7.78 B |
| 04/28/2026 | $73.42 | $73.12 (-0.41%) | $74.81 | $73.06 | 1.27 M | $7.65 B |
| 04/27/2026 | $72.00 | $71.96 (-0.06%) | $73.00 | $71.13 | 1.04 M | $7.53 B |
| 04/24/2026 | $70.30 | $70.89 (0.84%) | $70.90 | $69.16 | 1.60 M | $7.27 B |
| 04/23/2026 | $67.43 | $70.30 (4.26%) | $71.00 | $67.20 | 1.26 M | $7.21 B |
| 04/22/2026 | $68.73 | $68.70 (-0.04%) | $69.38 | $68.00 | 1.19 M | $7.04 B |
| 04/21/2026 | $66.41 | $67.88 (2.21%) | $68.42 | $65.55 | 1.25 M | $6.96 B |
| 04/20/2026 | $65.78 | $66.48 (1.06%) | $67.28 | $65.12 | 1.09 M | $6.81 B |
| 04/17/2026 | $62.60 | $64.98 (3.8%) | $65.52 | $61.51 | 2.22 M | $6.66 B |
| 04/16/2026 | $64.15 | $67.06 (4.54%) | $67.31 | $64.15 | 906.60 K | $6.87 B |
| 04/15/2026 | $64.73 | $64.18 (-0.85%) | $66.06 | $64.02 | 826.75 K | $6.58 B |
| 04/14/2026 | $66.07 | $64.56 (-2.29%) | $66.92 | $63.91 | 1.08 M | $6.62 B |
| 04/13/2026 | $67.90 | $66.92 (-1.44%) | $70.12 | $66.77 | 1.16 M | $6.86 B |
| 04/10/2026 | $64.61 | $66.08 (2.28%) | $66.78 | $64.42 | 656.45 K | $6.77 B |
| 04/09/2026 | $66.00 | $65.08 (-1.39%) | $66.84 | $64.25 | 1.15 M | $6.67 B |
| 04/08/2026 | $65.15 | $65.60 (0.69%) | $65.97 | $62.41 | 3.34 M | $6.72 B |
| 04/07/2026 | $71.76 | $70.13 (-2.27%) | $73.59 | $69.24 | 769.94 K | $7.19 B |
| 04/06/2026 | $71.00 | $71.04 (0.06%) | $72.00 | $69.71 | 1.15 M | $7.28 B |
| 04/02/2026 | $72.45 | $71.62 (-1.15%) | $73.47 | $70.20 | 1.30 M | $7.34 B |
| 04/01/2026 | $73.20 | $69.12 (-5.57%) | $74.20 | $68.90 | 3.49 M | $7.08 B |
| 03/31/2026 | $76.55 | $75.47 (-1.41%) | $79.04 | $74.51 | 3.29 M | $7.74 B |
| 03/30/2026 | $75.00 | $76.55 (2.07%) | $79.20 | $75.00 | 2.24 M | $7.85 B |
| 03/27/2026 | $73.25 | $74.21 (1.31%) | $74.85 | $72.51 | 1.98 M | $7.61 B |
| 03/26/2026 | $72.76 | $72.31 (-0.62%) | $74.86 | $71.92 | 2.02 M | $7.41 B |
| 03/25/2026 | $70.61 | $71.33 (1.02%) | $72.07 | $70.05 | 1.75 M | $7.31 B |
| 03/24/2026 | $69.16 | $71.76 (3.76%) | $71.91 | $68.79 | 1.61 M | $7.36 B |
| 03/23/2026 | $69.21 | $67.85 (-1.97%) | $71.69 | $67.76 | 3.36 M | $6.95 B |
| 03/20/2026 | $72.68 | $72.06 (-0.85%) | $73.89 | $70.98 | 2.38 M | $7.39 B |
| 03/19/2026 | $70.23 | $72.96 (3.89%) | $74.47 | $69.61 | 4.11 M | $7.48 B |
| 03/18/2026 | $69.65 | $69.43 (-0.32%) | $70.17 | $68.59 | 1.80 M | $7.12 B |
| 03/17/2026 | $66.19 | $69.11 (4.41%) | $69.90 | $66.19 | 2.97 M | $7.08 B |
| 03/16/2026 | $64.46 | $65.69 (1.91%) | $66.77 | $64.25 | 1.93 M | $6.73 B |
| 03/13/2026 | $62.32 | $64.74 (3.88%) | $65.50 | $61.70 | 2.64 M | $6.64 B |
| 03/12/2026 | $60.89 | $62.37 (2.43%) | $62.72 | $59.95 | 2.55 M | $6.39 B |
| 03/11/2026 | $59.70 | $59.67 (-0.05%) | $60.60 | $58.95 | 2.09 M | $6.12 B |
| 03/10/2026 | $59.21 | $58.94 (-0.46%) | $60.31 | $58.15 | 1.88 M | $6.04 B |
| 03/09/2026 | $63.40 | $60.25 (-4.97%) | $63.85 | $59.79 | 2.17 M | $6.18 B |
| 03/06/2026 | $61.16 | $62.59 (2.34%) | $64.00 | $61.04 | 3.17 M | $6.42 B |
| 03/05/2026 | $59.37 | $60.86 (2.51%) | $61.00 | $58.79 | 1.35 M | $6.24 B |
| 03/04/2026 | $59.50 | $59.69 (0.32%) | $59.90 | $57.80 | 1.04 M | $6.12 B |
| 03/03/2026 | $59.00 | $59.57 (0.97%) | $60.39 | $58.00 | 3.12 M | $6.11 B |
| 03/02/2026 | $59.72 | $58.89 (-1.39%) | $61.27 | $58.50 | 3.92 M | $6.14 B |
| 02/27/2026 | $57.00 | $57.74 (1.3%) | $58.16 | $55.89 | 1.35 M | $6.02 B |
| 02/26/2026 | $54.79 | $56.33 (2.81%) | $56.60 | $54.79 | 589.60 K | $5.87 B |
| 02/25/2026 | $57.26 | $56.81 (-0.79%) | $57.79 | $55.82 | 847.10 K | $5.92 B |
| 02/24/2026 | $57.10 | $57.50 (0.7%) | $57.50 | $56.41 | 605.26 K | $6.00 B |
| 02/23/2026 | $58.97 | $56.65 (-3.93%) | $59.08 | $56.48 | 630.15 K | $5.91 B |
| 02/20/2026 | $58.89 | $59.02 (0.22%) | $59.15 | $58.10 | 1.01 M | $6.15 B |
| 02/19/2026 | $55.73 | $59.02 (5.9%) | $59.20 | $55.69 | 2.70 M | $6.15 B |
| 02/18/2026 | $54.94 | $55.45 (0.93%) | $55.55 | $54.35 | 829.66 K | $5.78 B |
| 02/17/2026 | $53.80 | $53.95 (0.28%) | $54.57 | $52.82 | 910.41 K | $5.63 B |
| 02/13/2026 | $54.00 | $54.11 (0.2%) | $54.50 | $53.36 | 522.42 K | $5.64 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.
