Vista Energy S.A.B. de C.V. (VIST) Historical Stock Price Data | Complete Trading History - Stocknear

Vista Energy S.A.B. de C....

NYSE: VIST · Real-Time Price · USD
36.15
-0.88 (-2.38%)
At close: Sep 26, 2025, 3:59 PM
36.75
1.66%
After-hours: Sep 26, 2025, 07:55 PM EDT

VIST Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 37.00 38.41 36.10 36.17 36.17 -2.32% 1,242,365
Sep 25, 2025 37.54 37.92 36.57 37.03 37.03 -2.68% 966,557
Sep 24, 2025 40.78 40.78 37.89 38.05 38.05 1.90% 1,766,644
Sep 23, 2025 37.68 38.47 37.16 37.34 37.34 2.27% 1,885,216
Sep 22, 2025 37.29 38.05 36.11 36.51 36.51 8.34% 2,432,014
Sep 19, 2025 34.74 35.06 33.37 33.70 33.70 -2.99% 2,064,048
Sep 18, 2025 36.56 36.89 34.38 34.74 34.74 -5.26% 2,128,512
Sep 17, 2025 36.35 37.25 36.11 36.67 36.67 0.05% 928,853
Sep 16, 2025 35.90 36.93 35.90 36.65 36.65 3.47% 810,613
Sep 15, 2025 35.81 36.32 35.32 35.42 35.42 -0.81% 1,002,019
Sep 12, 2025 37.25 37.37 35.67 35.71 35.71 -4.16% 890,100
Sep 11, 2025 37.80 38.21 36.95 37.26 37.26 -2.38% 1,275,200
Sep 10, 2025 37.10 38.73 36.87 38.17 38.17 7.07% 1,800,400
Sep 9, 2025 35.56 37.04 35.40 35.65 35.65 1.92% 1,520,735
Sep 8, 2025 32.31 35.58 31.63 34.98 34.98 -8.14% 5,014,800
Sep 5, 2025 38.52 39.18 37.52 38.08 38.08 -2.18% 1,711,100
Sep 4, 2025 38.12 39.32 37.99 38.93 38.93 1.94% 1,273,200
Sep 3, 2025 38.84 39.24 37.98 38.19 38.19 -2.60% 1,249,396
Sep 2, 2025 38.65 39.21 37.90 39.21 39.21 0.59% 1,166,700
Aug 29, 2025 39.25 39.77 38.59 38.98 38.98 -1.32% 644,379