Vista Energy S.A.B. de C.... (VIST)
40.41
-0.45 (-1.10%)
At close: Apr 15, 2025, 3:59 PM
39.78
-1.56%
After-hours: Apr 15, 2025, 08:00 PM EDT
Vista Energy S.A.B. de C.V. Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 42.91 | 42.91 | 44.12 | 44.12 | 40.04 | 40.04 | 40.86 | 40.86 | 7.10% | 2,223,737 |
| Apr 11, 2025 | 35.75 | 35.75 | 38.23 | 38.23 | 35.28 | 35.28 | 38.15 | 38.15 | 8.13% | 1,347,387 |
| Apr 10, 2025 | 37.00 | 37.00 | 37.52 | 37.52 | 34.39 | 34.39 | 35.28 | 35.28 | -8.10% | 1,380,247 |
| Apr 9, 2025 | 33.78 | 33.78 | 39.28 | 39.28 | 32.11 | 32.11 | 38.39 | 38.39 | 9.75% | 3,064,930 |
| Apr 8, 2025 | 38.51 | 38.51 | 38.93 | 38.93 | 34.03 | 34.03 | 34.98 | 34.98 | -5.54% | 1,802,913 |
| Apr 7, 2025 | 36.01 | 36.01 | 38.31 | 38.31 | 33.30 | 33.30 | 37.03 | 37.03 | -4.39% | 2,022,600 |
| Apr 4, 2025 | 41.16 | 41.16 | 41.16 | 41.16 | 37.16 | 37.16 | 38.73 | 38.73 | -10.62% | 2,250,601 |
| Apr 3, 2025 | 45.05 | 45.05 | 45.05 | 45.05 | 43.10 | 43.10 | 43.33 | 43.33 | -8.49% | 1,128,789 |
| Apr 2, 2025 | 46.95 | 46.95 | 47.80 | 47.80 | 46.67 | 46.67 | 47.35 | 47.35 | -0.82% | 345,611 |
| Apr 1, 2025 | 46.87 | 46.87 | 48.21 | 48.21 | 46.16 | 46.16 | 47.74 | 47.74 | 2.53% | 527,420 |
| Mar 31, 2025 | 46.44 | 46.44 | 46.75 | 46.75 | 45.40 | 45.40 | 46.56 | 46.56 | -1.98% | 667,923 |
| Mar 28, 2025 | 48.15 | 48.15 | 48.79 | 48.79 | 46.71 | 46.71 | 47.50 | 47.50 | -2.00% | 704,500 |
| Mar 27, 2025 | 48.00 | 48.00 | 49.61 | 49.61 | 48.00 | 48.00 | 48.47 | 48.47 | 0.77% | 746,200 |
| Mar 26, 2025 | 48.72 | 48.72 | 49.57 | 49.57 | 47.67 | 47.67 | 48.10 | 48.10 | -0.48% | 702,600 |
| Mar 25, 2025 | 47.69 | 47.69 | 48.77 | 48.77 | 47.39 | 47.39 | 48.33 | 48.33 | 3.03% | 527,091 |
| Mar 24, 2025 | 47.66 | 47.66 | 48.20 | 48.20 | 46.75 | 46.75 | 46.91 | 46.91 | -0.21% | 352,515 |
| Mar 21, 2025 | 46.06 | 46.06 | 47.33 | 47.33 | 45.67 | 45.67 | 47.01 | 47.01 | 1.21% | 433,862 |
| Mar 20, 2025 | 45.98 | 45.98 | 47.10 | 47.10 | 45.98 | 45.98 | 46.45 | 46.45 | -0.15% | 307,100 |
| Mar 19, 2025 | 45.15 | 45.15 | 46.92 | 46.92 | 45.12 | 45.12 | 46.52 | 46.52 | 1.73% | 690,014 |
| Mar 18, 2025 | 48.98 | 48.98 | 49.19 | 49.19 | 45.58 | 45.58 | 45.73 | 45.73 | -6.96% | 898,502 |
| Mar 17, 2025 | 49.27 | 49.27 | 49.52 | 49.52 | 48.57 | 48.57 | 49.15 | 49.15 | -0.16% | 446,386 |
| Mar 14, 2025 | 49.10 | 49.10 | 49.81 | 49.81 | 49.00 | 49.00 | 49.23 | 49.23 | 3.97% | 703,321 |
| Mar 13, 2025 | 47.29 | 47.29 | 47.94 | 47.94 | 45.44 | 45.44 | 47.35 | 47.35 | 0.23% | 951,204 |
| Mar 12, 2025 | 43.00 | 43.00 | 47.66 | 47.66 | 43.00 | 43.00 | 47.24 | 47.24 | 10.63% | 1,743,519 |
| Mar 11, 2025 | 42.99 | 42.99 | 44.38 | 44.38 | 42.32 | 42.32 | 42.70 | 42.70 | 0.28% | 854,400 |
| Mar 10, 2025 | 44.98 | 44.98 | 45.40 | 45.40 | 41.02 | 41.02 | 42.58 | 42.58 | -6.87% | 1,891,024 |
| Mar 7, 2025 | 46.15 | 46.15 | 46.35 | 46.35 | 44.25 | 44.25 | 45.72 | 45.72 | 1.04% | 779,441 |
| Mar 6, 2025 | 45.87 | 45.87 | 47.09 | 47.09 | 44.88 | 44.88 | 45.25 | 45.25 | -1.44% | 618,581 |
| Mar 5, 2025 | 46.45 | 46.45 | 47.19 | 47.19 | 44.81 | 44.81 | 45.91 | 45.91 | -0.48% | 1,446,995 |
| Mar 4, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 45.34 | 45.34 | 46.13 | 46.13 | -6.52% | 2,002,032 |
| Mar 3, 2025 | 51.20 | 51.20 | 51.94 | 51.94 | 48.90 | 48.90 | 49.35 | 49.35 | -2.82% | 1,629,579 |
| Feb 28, 2025 | 48.35 | 48.35 | 51.06 | 51.06 | 47.25 | 47.25 | 50.78 | 50.78 | 4.29% | 1,321,100 |
| Feb 27, 2025 | 50.63 | 50.63 | 51.24 | 51.24 | 48.67 | 48.67 | 48.69 | 48.69 | -5.42% | 967,535 |
| Feb 26, 2025 | 51.75 | 51.75 | 52.40 | 52.40 | 50.70 | 50.70 | 51.48 | 51.48 | -0.04% | 800,181 |
| Feb 25, 2025 | 52.17 | 52.17 | 52.69 | 52.69 | 50.52 | 50.52 | 51.50 | 51.50 | -1.02% | 738,917 |
| Feb 24, 2025 | 54.40 | 54.40 | 54.62 | 54.62 | 51.82 | 51.82 | 52.03 | 52.03 | -4.02% | 989,973 |
| Feb 21, 2025 | 56.65 | 56.65 | 56.85 | 56.85 | 53.86 | 53.86 | 54.21 | 54.21 | -2.13% | 1,048,200 |
| Feb 20, 2025 | 53.75 | 53.75 | 55.60 | 55.60 | 53.14 | 53.14 | 55.39 | 55.39 | 4.53% | 1,101,600 |
| Feb 19, 2025 | 51.50 | 51.50 | 53.12 | 53.12 | 50.90 | 50.90 | 52.99 | 52.99 | 3.62% | 1,138,247 |
| Feb 18, 2025 | 49.08 | 49.08 | 51.73 | 51.73 | 47.21 | 47.21 | 51.14 | 51.14 | -0.54% | 1,380,995 |
| Feb 14, 2025 | 51.85 | 51.85 | 52.59 | 52.59 | 51.08 | 51.08 | 51.42 | 51.42 | -0.52% | 701,400 |
| Feb 13, 2025 | 51.21 | 51.21 | 52.28 | 52.28 | 50.60 | 50.60 | 51.69 | 51.69 | 1.93% | 694,143 |
| Feb 12, 2025 | 50.50 | 50.50 | 52.66 | 52.66 | 50.08 | 50.08 | 50.71 | 50.71 | -0.12% | 1,048,200 |
| Feb 11, 2025 | 53.47 | 53.47 | 53.64 | 53.64 | 50.00 | 50.00 | 50.77 | 50.77 | -5.39% | 1,106,919 |
| Feb 10, 2025 | 53.00 | 53.00 | 54.45 | 54.45 | 53.00 | 53.00 | 53.66 | 53.66 | 1.94% | 569,102 |
| Feb 7, 2025 | 53.34 | 53.34 | 54.11 | 54.11 | 51.95 | 51.95 | 52.64 | 52.64 | -1.68% | 892,632 |
| Feb 6, 2025 | 52.78 | 52.78 | 53.97 | 53.97 | 52.32 | 52.32 | 53.54 | 53.54 | 2.21% | 721,338 |
| Feb 5, 2025 | 53.00 | 53.00 | 54.17 | 54.17 | 52.17 | 52.17 | 52.38 | 52.38 | -1.65% | 722,291 |
| Feb 4, 2025 | 52.81 | 52.81 | 54.17 | 54.17 | 52.81 | 52.81 | 53.26 | 53.26 | 0.87% | 668,574 |
| Feb 3, 2025 | 53.02 | 53.02 | 53.29 | 53.29 | 51.75 | 51.75 | 52.80 | 52.80 | -2.13% | 711,915 |