5 DAY PERFORMANCE
-9.61%
1 MONTH PERFORMANCE
-17.55%
3 MONTH PERFORMANCE
-18.76%
6 MONTH PERFORMANCE
+27.03%
YEAR-TO-DATE PERFORMANCE
+23.90%
1 YEAR PERFORMANCE
+24.98%
Vista Energy S.A.B. de C.V Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $75.50 | $75.41 (-0.12%) | $77.58 | $74.45 | 644.21 K | $7.89 B |
| 05/21/2026 | $77.31 | $75.54 (-2.29%) | $77.69 | $74.27 | 1.07 M | $7.90 B |
| 05/20/2026 | $78.91 | $75.29 (-4.59%) | $81.44 | $75.19 | 1.77 M | $7.88 B |
| 05/19/2026 | $79.48 | $79.25 (-0.29%) | $79.48 | $77.05 | 1.54 M | $8.29 B |
| 05/18/2026 | $72.42 | $78.51 (8.41%) | $78.64 | $71.77 | 1.88 M | $8.21 B |
| 05/15/2026 | $72.39 | $72.29 (-0.14%) | $73.50 | $71.44 | 1.01 M | $7.56 B |
| 05/14/2026 | $68.22 | $71.85 (5.32%) | $72.05 | $68.22 | 1.04 M | $7.52 B |
| 05/13/2026 | $69.49 | $68.40 (-1.57%) | $69.78 | $68.12 | 923.34 K | $7.16 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 | $7.42 B |
| 04/23/2026 | $67.43 | $70.30 (4.26%) | $71.00 | $67.20 | 1.26 M | $7.35 B |
| 04/22/2026 | $68.73 | $68.70 (-0.04%) | $69.38 | $68.00 | 1.19 M | $7.19 B |
| 04/21/2026 | $66.41 | $67.88 (2.21%) | $68.42 | $65.55 | 1.25 M | $7.10 B |
| 04/20/2026 | $65.78 | $66.48 (1.06%) | $67.28 | $65.12 | 1.09 M | $6.95 B |
| 04/17/2026 | $62.60 | $64.98 (3.8%) | $65.52 | $61.51 | 2.22 M | $6.80 B |
| 04/16/2026 | $64.15 | $67.06 (4.54%) | $67.31 | $64.15 | 906.60 K | $7.02 B |
| 04/15/2026 | $64.73 | $64.18 (-0.85%) | $66.06 | $64.02 | 826.75 K | $6.71 B |
| 04/14/2026 | $66.07 | $64.56 (-2.29%) | $66.92 | $63.91 | 1.08 M | $6.75 B |
| 04/13/2026 | $67.90 | $66.92 (-1.44%) | $70.12 | $66.77 | 1.16 M | $7.00 B |
| 04/10/2026 | $64.61 | $66.08 (2.28%) | $66.78 | $64.42 | 656.45 K | $6.91 B |
| 04/09/2026 | $66.00 | $65.08 (-1.39%) | $66.84 | $64.25 | 1.15 M | $6.81 B |
| 04/08/2026 | $65.15 | $65.60 (0.69%) | $65.97 | $62.41 | 3.34 M | $6.86 B |
| 04/07/2026 | $71.76 | $70.13 (-2.27%) | $73.59 | $69.24 | 769.94 K | $7.34 B |
| 04/06/2026 | $71.00 | $71.04 (0.06%) | $72.00 | $69.71 | 1.15 M | $7.43 B |
| 04/02/2026 | $72.45 | $71.62 (-1.15%) | $73.47 | $70.20 | 1.30 M | $7.49 B |
| 04/01/2026 | $73.20 | $69.12 (-5.57%) | $74.20 | $68.90 | 3.49 M | $7.23 B |
| 03/31/2026 | $76.55 | $75.47 (-1.41%) | $79.04 | $74.51 | 3.29 M | $7.90 B |
| 03/30/2026 | $75.00 | $76.55 (2.07%) | $79.20 | $75.00 | 2.24 M | $8.01 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.
