Dark

VIST
Vista Energy S.A.B. de C.V.
stock NYSE ADR

At Close

Jul 31, 2026 3:59:49 PM EDT

70.25USD+2.450%(+1.68)956,627

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 29, 2026 9:17:30 AM EDT

66.80USD-2.581%(-1.77)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

70.45USD+0.285%(+0.20)40,637

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	69.5000	71.1400	68.4014	70.4500	+2.742%	956,627	0.000%
2026-07-30	65.4600	68.7350	64.1304	68.5700	+3.878%	539,755	+2.742%
2026-07-29	66.0000	66.9000	65.4405	66.0100	+2.675%	856,548	+6.726%
2026-07-28	66.3700	66.9900	63.3800	64.2900	-3.483%	917,285	+9.582%
2026-07-27	66.8900	68.7300	66.2000	66.6100	-4.158%	874,375	+5.765%
2026-07-24	68.5000	69.9800	68.5000	69.5000	+0.637%	1,334,240	+1.367%
2026-07-23	68.7000	70.9200	68.0100	69.0600	+3.044%	2,133,397	+2.013%
2026-07-22	66.2600	67.5250	66.0005	67.0200	+3.028%	779,158	+5.118%
2026-07-21	64.5000	65.8800	64.2701	65.0500	+1.784%	653,527	+8.301%
2026-07-20	63.3300	64.4000	61.5000	63.9100	-0.172%	904,387	+10.233%
2026-07-17	64.0000	65.3600	62.5000	64.0200	+2.629%	1,103,534	+10.044%
2026-07-16	65.3900	65.8355	62.3200	62.3800	-4.807%	983,293	+12.937%
2026-07-15	65.5800	66.0900	65.1300	65.5300	-0.304%	717,100	+7.508%
2026-07-14	66.3100	67.4700	64.8301	65.7300	+0.397%	915,398	+7.181%
2026-07-13	66.1300	67.0900	65.1400	65.4700	+1.018%	1,122,259	+7.607%
2026-07-10	63.9800	65.1400	63.8100	64.8100	+1.663%	937,202	+8.702%
2026-07-09	64.2500	65.0900	63.1300	63.7500	-2.299%	610,155	+10.510%
2026-07-08	63.9000	66.7600	63.5200	65.2500	+5.191%	1,768,943	+7.969%
2026-07-07	61.5600	63.1500	61.5600	62.0300	+1.340%	909,140	+13.574%
2026-07-06	60.3000	61.8700	60.3000	61.2100	+1.408%	784,945	+15.096%
2026-07-02	62.5800	62.8350	59.8200	60.3600	-3.717%	1,179,769	+16.716%
2026-07-01	63.1200	64.7000	62.0600	62.6900	-1.740%	506,982	+12.378%
2026-06-30	64.7300	66.0800	63.5100	63.8000	-0.669%	567,604	+10.423%
2026-06-29	65.2600	66.1000	63.8600	64.2300	-0.634%	854,844	+9.684%
2026-06-26	64.6100	66.2100	63.7650	64.6400	-0.600%	442,671	+8.988%
2026-06-25	63.7100	66.1200	63.0000	65.0300	+0.947%	760,677	+8.335%
2026-06-24	65.0000	65.7800	63.3600	64.4200	-3.418%	1,295,970	+9.360%
2026-06-23	67.6600	68.2500	66.0600	66.7000	-2.142%	687,402	+5.622%
2026-06-22	69.1600	69.2600	67.1910	68.1600	-0.569%	600,593	+3.360%
2026-06-18	67.2100	68.8900	66.0000	68.5500	+0.044%	1,378,049	+2.772%
2026-06-17	69.3300	70.5100	68.1400	68.5200	-1.068%	460,045	+2.817%
2026-06-16	67.5500	69.5800	67.5300	69.2600	+0.977%	964,628	+1.718%
2026-06-15	68.8300	69.9999	67.0010	68.5900	-4.921%	993,269	+2.712%
2026-06-12	72.0000	72.7700	71.1100	72.1400	-1.205%	646,797	-2.343%
2026-06-11	73.9700	77.2141	72.6700	73.0200	+0.717%	1,430,118	-3.520%
2026-06-10	72.0000	74.7850	71.7450	72.5000	+1.399%	1,057,572	-2.828%
2026-06-09	73.5300	73.8650	70.0100	71.5000	-3.326%	1,149,872	-1.469%
2026-06-08	75.6600	76.1800	73.1800	73.9600	-0.618%	621,652	-4.746%
2026-06-05	76.2500	76.2500	74.1400	74.4200	-2.744%	462,528	-5.335%
2026-06-04	75.0100	77.0800	74.9200	76.5200	-0.052%	416,726	-7.933%
2026-06-03	77.1000	77.9328	76.0000	76.5600	-0.209%	519,618	-7.981%
2026-06-02	76.2800	77.4900	75.6100	76.7200	+0.921%	419,213	-8.173%
2026-06-01	76.0900	77.9979	75.5300	76.0200	+2.453%	882,247	-7.327%
2026-05-29	73.0000	74.5000	71.5001	74.2000	+1.477%	846,887	-5.054%
2026-05-28	74.6800	76.1800	72.9000	73.1200	-0.652%	872,187	-3.652%
2026-05-27	72.0000	75.1350	71.3801	73.6000	-0.955%	711,240	-4.280%
2026-05-26	74.9000	75.8150	73.3400	74.3100	-1.459%	566,517	-5.194%
2026-05-22	75.5000	77.5800	74.4500	75.4100	-0.172%	644,211	-6.577%
2026-05-21	77.3100	77.6950	74.2700	75.5400	+0.332%	1,065,964	-6.738%
2026-05-20	78.9100	81.4395	75.1950	75.2900	-4.997%	1,767,304	-6.428%
2026-05-19	79.4800	79.4800	77.0500	79.2500	+0.943%	1,544,086	-11.104%
2026-05-18	72.4200	78.6387	71.7700	78.5100	+8.604%	1,883,706	-10.266%
2026-05-15	72.3900	73.5000	71.4400	72.2900	+0.612%	1,011,348	-2.545%
2026-05-14	68.2200	72.0500	68.2200	71.8500	+5.044%	1,035,991	-1.949%
2026-05-13	69.4900	69.7800	68.1200	68.4000	-1.270%	923,335	+2.997%
2026-05-12	68.4600	69.7200	67.4000	69.2800	+3.666%	1,581,847	+1.689%
2026-05-11	66.1300	67.2000	64.5200	66.8300	+2.484%	1,721,958	+5.417%
2026-05-08	65.0500	65.9200	64.2800	65.2100	-0.897%	1,195,638	+8.036%
2026-05-07	66.4800	67.2500	63.7700	65.8000	-4.068%	3,783,106	+7.067%
2026-05-06	69.1700	70.1100	68.1700	68.5900	-4.881%	1,833,077	+2.712%
2026-05-05	72.7300	73.9400	71.4650	72.1100	-1.597%	604,831	-2.302%
2026-05-04	72.6900	73.9499	72.0700	73.2800	+2.289%	526,672	-3.862%
2026-05-01	74.6700	75.0300	71.1500	71.6400	-3.606%	1,018,739	-1.661%
2026-04-30	72.4900	75.9600	72.2300	74.3200	-0.067%	1,376,056	-5.207%
2026-04-29	74.1500	75.2000	73.5300	74.3700	+1.710%	996,004	-5.271%
2026-04-28	73.4200	74.8100	73.0600	73.1200	+1.612%	1,266,612	-3.652%
2026-04-27	72.0000	73.0000	71.1301	71.9600	+1.509%	1,038,483	-2.098%
2026-04-24	70.3000	70.9000	69.1600	70.8900	+0.839%	1,596,626	-0.621%
2026-04-23	67.4300	71.0000	67.2000	70.3000	+2.329%	1,259,808	+0.213%
2026-04-22	68.7300	69.3800	68.0001	68.7000	+1.208%	1,188,385	+2.547%
2026-04-21	66.4100	68.4200	65.5500	67.8800	+2.106%	1,358,758	+3.786%
2026-04-20	65.7800	67.2800	65.1200	66.4800	+2.308%	1,090,708	+5.972%
2026-04-17	62.6000	65.5200	61.5100	64.9800	-3.102%	2,222,522	+8.418%
2026-04-16	64.1500	67.3100	64.1500	67.0600	+4.487%	906,586	+5.055%
2026-04-15	64.7300	66.0600	64.0200	64.1800	-0.589%	826,747	+9.769%
2026-04-14	66.0700	66.9200	63.9100	64.5600	-3.527%	1,075,337	+9.123%
2026-04-13	67.9000	70.1200	66.7700	66.9200	+1.271%	1,163,768	+5.275%
2026-04-10	64.6100	66.7800	64.4200	66.0800	+1.537%	656,451	+6.613%
2026-04-09	66.0000	66.8400	64.2500	65.0800	-0.793%	1,154,801	+8.251%
2026-04-08	65.1450	65.9700	62.4100	65.6000	-6.459%	3,335,511	+7.393%
2026-04-07	71.7600	73.5900	69.2400	70.1300	-1.281%	769,942	+0.456%
2026-04-06	71.0000	72.0000	69.7100	71.0400	-0.810%	1,151,595	-0.831%
2026-04-02	72.4500	73.4700	70.2000	71.6200	+3.617%	1,295,756	-1.634%
2026-04-01	73.2000	74.2021	68.9000	69.1200	-8.414%	3,493,248	+1.924%
2026-03-31	76.5500	79.0400	74.5100	75.4700	-1.411%	3,293,259	-6.652%
2026-03-30	75.0000	79.2000	75.0000	76.5500	+3.153%	2,239,349	-7.969%
2026-03-27	73.2500	74.8450	72.5100	74.2100	+2.628%	1,981,946	-5.067%
2026-03-26	72.7600	74.8600	71.9200	72.3100	+1.374%	2,017,555	-2.572%
2026-03-25	70.6100	72.0700	70.0501	71.3300	-0.599%	1,748,919	-1.234%
2026-03-24	69.1600	71.9100	68.7900	71.7600	+5.763%	1,609,523	-1.826%
2026-03-23	69.2100	71.6900	67.7600	67.8500	-5.842%	3,355,363	+3.832%
2026-03-20	72.6800	73.8900	70.9800	72.0600	-1.234%	2,384,017	-2.234%
2026-03-19	70.2300	74.4663	69.6100	72.9600	+5.084%	4,108,234	-3.440%
2026-03-18	69.6500	70.1700	68.5900	69.4300	+0.463%	1,796,396	+1.469%
2026-03-17	66.1900	69.9000	66.1900	69.1100	+5.206%	2,970,230	+1.939%
2026-03-16	64.4600	66.7700	64.2500	65.6900	+1.467%	1,929,692	+7.246%
2026-03-13	62.3200	65.5000	61.7001	64.7400	+3.800%	2,640,384	+8.820%
2026-03-12	60.8900	62.7200	59.9500	62.3700	+4.525%	2,548,010	+12.955%
2026-03-11	59.7000	60.6000	58.9500	59.6700	+1.239%	2,085,931	+18.066%
2026-03-10	59.2100	60.3050	58.1500	58.9400	-2.174%	1,875,152	+19.528%
2026-03-09	63.4000	63.8500	59.7900	60.2500	-3.739%	2,167,040	+16.929%
2026-03-06	61.1600	64.0000	61.0400	62.5900	+2.843%	3,174,874	+12.558%
2026-03-05	59.3700	61.0000	58.7900	60.8600	+1.960%	1,353,242	+15.757%
2026-03-04	59.5000	59.9002	57.8000	59.6900	+0.201%	1,036,575	+18.026%
2026-03-03	59.0000	60.3894	58.0000	59.5700	+1.155%	3,118,045	+18.264%
2026-03-02	59.7200	61.2700	58.5000	58.8900	+1.992%	3,916,567	+19.630%
2026-02-27	57.0000	58.1600	55.8900	57.7400	+2.503%	1,351,413	+22.012%
2026-02-26	54.7900	56.6000	54.7900	56.3300	-0.845%	577,961	+25.067%
2026-02-25	57.2600	57.7900	55.8200	56.8100	-1.200%	847,081	+24.010%
2026-02-24	57.1000	57.5000	56.4100	57.5000	+1.500%	605,257	+22.522%
2026-02-23	58.9700	59.0800	56.4800	56.6500	-4.016%	630,154	+24.360%
2026-02-20	58.8900	59.1500	58.1000	59.0200	0.000%	1,014,639	+19.366%
2026-02-19	55.7300	59.2000	55.6900	59.0200	+6.438%	2,701,296	+19.366%
2026-02-18	54.9400	55.5500	54.3498	55.4500	+2.780%	829,660	+27.051%
2026-02-17	53.8000	54.5700	52.8150	53.9500	-0.296%	909,912	+30.584%
2026-02-13	54.0000	54.5000	53.3601	54.1100	+0.520%	522,424	+30.198%
2026-02-12	56.0000	56.0600	53.0900	53.8300	-3.961%	843,737	+30.875%
2026-02-11	56.9400	56.9900	55.0000	56.0500	+0.322%	725,739	+25.691%
2026-02-10	55.0000	56.3800	54.8827	55.8700	+0.486%	821,211	+26.096%
2026-02-09	55.1900	56.0500	54.6216	55.6000	-0.608%	848,325	+26.709%
2026-02-06	54.7750	55.9900	54.7016	55.9400	+3.325%	791,705	+25.939%
2026-02-05	55.7200	56.3900	53.7900	54.1400	-4.750%	2,001,974	+30.126%
2026-02-04	56.4300	57.2900	55.3700	56.8400	+1.500%	2,151,960	+23.944%
2026-02-03	56.2250	56.3000	54.9650	56.0000	-7.023%	6,547,692	+25.804%
2026-02-02	60.0500	62.4200	59.0656	60.2300	-0.430%	1,683,063	+16.968%
2026-01-30	59.9200	61.2200	59.1000	60.4900	-0.165%	1,416,963	+16.466%
2026-01-29	60.1300	60.6900	58.2500	60.5900	+1.935%	2,048,700	+16.273%
2026-01-28	58.1300	59.5000	57.7215	59.4400	+3.428%	1,431,688	+18.523%
2026-01-27	54.7300	57.6300	54.7300	57.4700	+6.229%	2,059,198	+22.586%
2026-01-26	53.3700	54.7600	52.3000	54.1000	+2.268%	969,406	+30.222%
2026-01-23	52.7900	53.5300	52.1401	52.9000	+2.519%	631,042	+33.176%
2026-01-22	52.0400	52.9011	50.7300	51.6000	-1.583%	685,114	+36.531%
2026-01-21	50.0000	52.4300	50.0000	52.4300	+6.026%	1,028,811	+34.370%
2026-01-20	48.6800	49.9400	48.3400	49.4500	+0.836%	771,181	+42.467%
2026-01-16	49.0900	49.7500	48.3400	49.0400	+0.389%	414,898	+43.658%
2026-01-15	48.2000	49.3300	47.7800	48.8500	-0.265%	572,355	+44.217%
2026-01-14	50.0500	51.0000	48.8400	48.9800	-1.942%	1,006,411	+43.834%
2026-01-13	48.5000	50.2700	48.1100	49.9500	+4.214%	1,407,064	+41.041%
2026-01-12	46.8800	48.3900	46.6400	47.9300	+3.812%	887,255	+46.985%
2026-01-09	45.2200	46.4700	44.7900	46.1700	+2.011%	646,218	+52.588%
2026-01-08	44.1500	45.7100	44.0450	45.2600	+3.145%	849,779	+55.656%
2026-01-07	45.9100	46.0500	43.7100	43.8800	-4.380%	1,486,837	+60.552%
2026-01-06	47.7000	48.3005	45.8750	45.8900	-2.919%	746,471	+53.519%
2026-01-05	48.7700	48.9999	46.2009	47.2700	-3.155%	1,536,145	+49.037%
2026-01-02	48.6000	49.6900	47.8200	48.8100	+0.308%	505,130	+44.335%
2025-12-31	48.6600	49.2600	48.1700	48.6600	+0.392%	391,354	+44.780%
2025-12-30	48.3100	48.7480	47.9800	48.4700	+1.148%	297,105	+45.348%
2025-12-29	47.6000	48.4900	47.5500	47.9200	+0.969%	479,465	+47.016%
2025-12-26	47.0200	47.9100	46.6200	47.4600	+0.359%	553,505	+48.441%
2025-12-24	46.8900	47.6600	46.7500	47.2900	+0.318%	117,455	+48.974%
2025-12-23	46.5000	47.6711	46.4000	47.1400	+1.202%	423,961	+49.448%
2025-12-22	47.5000	48.1999	46.5600	46.5800	+0.410%	619,409	+51.245%
2025-12-19	46.8100	47.2000	46.0800	46.3900	+0.151%	514,981	+51.865%
2025-12-18	46.2000	47.1000	45.6300	46.3200	+0.915%	981,404	+52.094%
2025-12-17	47.8600	47.8700	45.3400	45.9000	-1.944%	843,508	+53.486%
2025-12-16	48.4700	48.8700	46.5200	46.8100	-4.993%	866,685	+50.502%
2025-12-15	49.2000	49.6000	48.5300	49.2700	-0.384%	425,629	+42.988%
2025-12-12	49.9400	50.4900	48.7000	49.4600	-0.921%	386,453	+42.438%
2025-12-11	50.6500	51.3100	49.3142	49.9200	-2.936%	673,067	+41.126%
2025-12-10	51.2500	51.8900	50.5388	51.4300	+0.547%	558,262	+36.982%
2025-12-09	50.7700	51.9450	50.7650	51.1500	+0.491%	418,226	+37.732%
2025-12-08	51.0500	51.0500	50.0000	50.9000	+0.039%	358,801	+38.409%
2025-12-05	53.3000	53.7200	50.8400	50.8800	-1.757%	1,129,717	+38.463%
2025-12-04	54.0000	54.5000	51.3800	51.7900	-2.833%	1,121,515	+36.030%
2025-12-03	50.4300	53.4400	50.0000	53.3000	+6.621%	1,408,200	+32.176%
2025-12-02	49.4200	50.8100	48.6697	49.9900	+1.833%	876,313	+40.928%
2025-12-01	49.0200	49.9000	48.8000	49.0900	-0.142%	561,616	+43.512%
2025-11-28	48.7000	49.7400	48.7000	49.1600	+1.298%	522,072	+43.308%
2025-11-26	48.4000	48.8700	47.9500	48.5300	+2.406%	1,115,379	+45.168%
2025-11-25	47.7700	48.4000	46.5400	47.3900	-1.701%	942,949	+48.660%
2025-11-24	48.4900	48.4900	47.2950	48.2100	0.000%	686,376	+46.132%
2025-11-21	49.5000	49.5400	47.3200	48.2100	-3.425%	885,011	+46.132%
2025-11-20	51.3500	52.1000	49.8000	49.9200	-2.271%	1,050,424	+41.126%
2025-11-19	49.2100	51.1500	48.6800	51.0800	+2.283%	1,118,710	+37.921%
2025-11-18	48.2500	50.4000	47.7100	49.9400	+1.856%	964,373	+41.069%
2025-11-17	49.0500	49.8400	48.5300	49.0300	+0.389%	745,370	+43.688%
2025-11-14	47.5100	50.1900	47.0000	48.8400	+2.713%	1,139,812	+44.247%
2025-11-13	50.0000	50.0000	47.3300	47.5500	-3.959%	1,405,149	+48.160%
2025-11-12	52.4100	52.6500	49.4800	49.5100	-2.654%	1,938,476	+42.294%
2025-11-11	49.7200	51.3700	49.2600	50.8600	+3.585%	1,821,632	+38.517%
2025-11-10	49.0550	49.5500	47.7100	49.1000	+2.079%	899,116	+43.483%
2025-11-07	48.1000	48.8300	46.9100	48.1000	-0.435%	993,689	+46.466%
2025-11-06	49.2300	49.2999	47.9100	48.3100	-0.556%	561,597	+45.829%
2025-11-05	49.8200	49.8200	48.4750	48.5800	0.000%	1,039,103	+45.019%
2025-11-04	47.6700	49.2200	46.6900	48.5800	-1.019%	1,091,928	+45.019%
2025-11-03	49.9800	50.5400	47.8350	49.0800	+1.300%	1,535,734	+43.541%
2025-10-31	47.9800	49.6500	47.3700	48.4500	+2.670%	1,522,522	+45.408%
2025-10-30	48.2100	48.4000	47.0200	47.1900	-2.581%	1,062,209	+49.290%
2025-10-29	47.8350	49.4850	47.1760	48.4400	+1.979%	2,130,261	+45.438%
2025-10-28	47.0000	48.3900	46.6300	47.5000	0.000%	2,135,692	+48.316%
2025-10-27	49.5000	50.7800	46.7350	47.5000	+18.661%	8,094,994	+48.316%
2025-10-24	40.0000	41.0000	39.2825	40.0300	+0.730%	2,095,211	+75.993%
2025-10-23	37.2400	39.7500	36.5700	39.7400	+11.473%	3,789,376	+77.277%
2025-10-22	35.0200	36.0200	34.6000	35.6500	+1.799%	1,400,049	+97.616%
2025-10-21	35.4300	36.5000	34.8600	35.0200	-0.398%	864,280	+101.171%
2025-10-20	35.6600	36.3800	35.0000	35.1600	-0.734%	710,454	+100.370%
2025-10-17	35.2900	36.0350	35.0700	35.4200	-0.589%	634,706	+98.899%
2025-10-16	36.1000	36.3900	35.0400	35.6300	-0.863%	708,973	+97.727%
2025-10-15	35.6900	36.9500	35.1000	35.9400	+2.160%	1,208,209	+96.021%
2025-10-14	37.2500	38.7100	34.9900	35.1800	-7.785%	2,120,564	+100.256%
2025-10-13	37.3000	38.3590	37.2500	38.1500	+2.664%	1,088,351	+84.666%
2025-10-10	38.0600	38.5200	36.7059	37.1600	-0.295%	3,103,229	+89.586%
2025-10-09	34.9600	37.6600	34.9600	37.2700	+6.883%	1,779,312	+89.026%
2025-10-08	34.7500	35.0100	33.9000	34.8700	+1.043%	873,731	+102.036%
2025-10-07	35.9700	35.9700	34.2600	34.5100	-2.816%	1,034,091	+104.144%
2025-10-06	35.0000	35.8000	34.3630	35.5100	+2.838%	896,520	+98.395%
2025-10-03	34.3200	35.5200	34.2900	34.5300	+0.671%	1,228,167	+104.025%
2025-10-02	34.0000	34.7800	33.4500	34.3000	+1.750%	2,254,030	+105.394%
2025-10-01	34.1000	34.5225	33.6800	33.7100	-2.006%	1,266,715	+108.988%
2025-09-30	35.2000	35.2000	33.7200	34.4000	-2.825%	1,504,427	+104.797%
2025-09-29	36.3100	36.3100	35.2092	35.4000	-2.129%	988,654	+99.011%
2025-09-26	37.0000	38.4100	36.1000	36.1700	-2.322%	1,242,365	+94.775%
2025-09-25	37.5400	37.9250	36.5700	37.0300	-2.681%	966,557	+90.251%
2025-09-24	40.7850	40.7850	37.8900	38.0500	+1.901%	1,766,644	+85.151%
2025-09-23	37.6800	38.4700	37.1584	37.3400	+2.273%	1,885,216	+88.672%
2025-09-22	37.2900	38.0500	36.1100	36.5100	+8.338%	2,432,014	+92.961%
2025-09-19	34.7400	35.0620	33.3700	33.7000	-2.994%	2,064,048	+109.050%
2025-09-18	36.5600	36.8900	34.3800	34.7400	-5.263%	2,128,512	+102.792%
2025-09-17	36.3500	37.2500	36.1100	36.6700	+0.055%	928,853	+92.119%
2025-09-16	35.9000	36.9299	35.9000	36.6500	+3.473%	810,613	+92.224%
2025-09-15	35.8100	36.3200	35.3200	35.4200	-0.812%	1,002,019	+98.899%
2025-09-12	37.2500	37.3700	35.6700	35.7100	-4.160%	890,095	+97.284%
2025-09-11	37.8000	38.2099	36.9500	37.2600	-2.384%	1,275,187	+89.077%
2025-09-10	37.1000	38.7300	36.8700	38.1700	+7.069%	1,800,360	+84.569%
2025-09-09	35.5600	37.0392	35.4000	35.6500	+1.915%	1,520,735	+97.616%
2025-09-08	32.3050	35.5800	31.6300	34.9800	-8.141%	5,014,779	+101.401%
2025-09-05	38.5200	39.1800	37.5200	38.0800	-2.183%	1,711,053	+85.005%
2025-09-04	38.1200	39.3200	37.9900	38.9300	+1.938%	1,273,187	+80.966%
2025-09-03	38.8400	39.2400	37.9800	38.1900	-2.601%	1,249,396	+84.472%
2025-09-02	38.6500	39.2100	37.9000	39.2100	+0.590%	1,166,678	+79.674%
2025-08-29	39.2500	39.7700	38.5900	38.9800	-1.316%	644,379	+80.734%
2025-08-28	39.2000	39.9500	38.9500	39.5000	+1.386%	746,067	+78.354%
2025-08-27	39.1200	39.2200	38.5100	38.9600	-0.966%	1,013,339	+80.826%
2025-08-26	38.8000	39.7400	38.2600	39.3400	+1.157%	1,297,427	+79.080%
2025-08-25	40.0400	40.0900	38.6700	38.8900	-3.571%	1,220,935	+81.152%
2025-08-22	40.4500	40.9600	40.2900	40.3300	-0.395%	1,068,976	+74.684%
2025-08-21	40.5600	41.0800	39.7500	40.4900	+0.646%	689,570	+73.994%
2025-08-20	40.1000	40.7300	39.6200	40.2300	+0.274%	1,084,570	+75.118%
2025-08-19	41.4600	41.4950	40.1100	40.1200	-3.789%	907,064	+75.598%
2025-08-18	41.4300	42.1400	40.8700	41.7000	+0.482%	945,683	+68.945%
2025-08-15	41.4500	41.8700	41.0100	41.5000	+0.193%	550,866	+69.759%
2025-08-14	42.9500	42.9500	40.8250	41.4200	-3.987%	1,180,751	+70.087%
2025-08-13	42.4800	43.5300	42.2800	43.1400	+1.554%	524,975	+63.306%
2025-08-12	43.0200	43.6420	42.2500	42.4800	-1.140%	1,030,973	+65.843%
2025-08-11	42.2900	43.0000	42.0400	42.9700	+1.320%	677,677	+63.952%
2025-08-08	44.9000	44.9800	41.7000	42.4100	-4.804%	1,378,439	+66.116%
2025-08-07	45.9800	46.6950	44.1900	44.5500	-2.345%	775,714	+58.137%
2025-08-06	45.4600	46.3900	45.2400	45.6200	+1.513%	718,647	+54.428%
2025-08-05	44.0200	45.4500	43.7300	44.9400	+1.928%	557,113	+56.765%
2025-08-04	43.0500	44.2300	42.8700	44.0900	+1.801%	620,477	+59.787%
2025-08-01	44.8300	44.8300	42.0400	43.3100	-3.110%	2,003,112	+62.665%
2025-07-31	45.0100	45.6500	44.1400	44.7000	-1.629%	1,490,315	+57.606%
2025-07-30	46.1400	46.2500	44.8600	45.4400	-1.496%	1,213,039	+55.040%
2025-07-29	43.9500	46.2600	43.9150	46.1300	+5.730%	1,125,990	+52.721%
2025-07-28	44.6400	45.2300	43.4500	43.6300	-1.955%	870,105	+61.471%
2025-07-25	43.9100	44.5700	43.3500	44.5000	+1.598%	1,090,905	+58.315%
2025-07-24	44.0000	44.3600	43.0100	43.8000	-1.262%	970,622	+60.845%
2025-07-23	43.0300	44.6800	42.8800	44.3600	+3.766%	1,188,921	+58.814%
2025-07-22	43.1900	44.0600	42.6900	42.7500	-1.247%	1,224,082	+64.795%
2025-07-21	44.3000	44.8895	43.0578	43.2900	-2.850%	1,310,128	+62.740%
2025-07-18	45.7800	46.2900	44.2700	44.5600	-1.175%	1,122,479	+58.101%
2025-07-17	44.1700	45.3500	44.1700	45.0900	+1.760%	750,204	+56.243%
2025-07-16	45.3200	45.6000	44.0900	44.3100	-2.207%	926,033	+58.993%
2025-07-15	45.3400	46.0850	44.4750	45.3100	-0.286%	1,310,732	+55.484%
2025-07-14	45.0600	46.6600	44.6011	45.4400	-1.260%	1,477,347	+55.040%
2025-07-11	47.5000	48.1900	46.0000	46.0200	-5.928%	2,134,119	+53.086%
2025-07-10	47.3500	49.1500	46.6600	48.9200	+3.578%	1,411,933	+44.011%
2025-07-09	48.0100	48.3850	47.1001	47.2300	-2.215%	644,651	+49.164%
2025-07-08	46.2900	48.4200	45.8000	48.3000	+3.117%	846,541	+45.859%
2025-07-07	47.7000	47.7000	46.2000	46.8400	-2.152%	556,391	+50.406%
2025-07-03	48.2000	48.5500	47.5800	47.8700	-0.993%	187,146	+47.169%
2025-07-02	47.1000	48.5600	46.6350	48.3500	+2.155%	588,226	+45.708%
2025-07-01	47.7800	47.7800	46.4150	47.3300	-1.004%	515,941	+48.849%
2025-06-30	48.2600	48.6100	47.0500	47.8100	-0.891%	992,485	+47.354%
2025-06-27	48.8200	48.8900	47.8000	48.2400	-1.491%	516,767	+46.041%
2025-06-26	48.7400	49.3499	48.7200	48.9700	+1.261%	423,837	+43.864%
2025-06-25	49.8000	51.0000	48.2400	48.3600	-3.415%	583,843	+45.678%
2025-06-24	49.5000	50.4000	49.0000	50.0700	-0.080%	825,885	+40.703%
2025-06-23	51.6000	52.7050	49.7600	50.1100	-1.918%	1,165,911	+40.591%
2025-06-20	52.0100	52.0100	50.3400	51.0900	-0.892%	447,178	+37.894%
2025-06-18	52.0300	52.6600	50.9501	51.5500	-1.245%	457,335	+36.663%
2025-06-17	52.5500	53.0200	51.3700	52.2000	+0.307%	512,643	+34.962%
2025-06-16	52.5400	53.4764	51.6700	52.0400	-1.904%	591,496	+35.377%
2025-06-13	54.0000	55.2000	52.4900	53.0500	+1.221%	1,718,002	+32.799%
2025-06-12	52.4400	52.8583	51.6000	52.4100	0.000%	337,805	+34.421%
2025-06-11	51.7500	52.4200	51.0328	52.4100	+2.044%	636,743	+34.421%
2025-06-10	50.0300	52.2800	49.8650	51.3600	+4.157%	739,474	+37.169%
2025-06-09	50.0100	50.4850	49.2300	49.3100	-1.400%	481,507	+42.872%
2025-06-06	48.8300	50.2700	48.5500	50.0100	+2.901%	490,863	+40.872%
2025-06-05	48.6000	49.0000	48.2000	48.6000	+1.461%	598,703	+44.959%
2025-06-04	51.1200	51.3200	47.6100	47.9000	-6.409%	1,349,428	+47.077%
2025-06-03	49.6600	51.5000	49.0104	51.1800	+3.498%	500,823	+37.651%
2025-06-02	50.3200	50.6559	49.0200	49.4500	-0.162%	433,290	+42.467%
2025-05-30	49.7400	50.2500	49.1915	49.5300	-1.217%	917,494	+42.237%
2025-05-29	50.4300	51.2899	49.3200	50.1400	-0.139%	853,352	+40.507%
2025-05-28	49.4700	51.2199	48.3675	50.2100	+2.136%	934,556	+40.311%
2025-05-27	49.7800	49.9000	48.8000	49.1600	-1.245%	483,980	+43.308%
2025-05-23	48.1000	49.9765	47.9600	49.7800	+0.851%	384,306	+41.523%
2025-05-22	49.5000	49.9300	48.2000	49.3600	-0.804%	811,063	+42.727%
2025-05-21	50.8500	51.3500	49.5400	49.7600	-2.259%	564,575	+41.580%
2025-05-20	51.1600	51.7100	50.5130	50.9100	-0.799%	782,539	+38.381%
2025-05-19	50.2500	52.4100	49.7950	51.3200	+2.251%	1,634,071	+37.276%
2025-05-16	50.7100	50.9900	49.0800	50.1900	-0.732%	920,778	+40.367%
2025-05-15	50.5000	50.9300	49.5900	50.5600	-1.615%	855,052	+39.339%
2025-05-14	50.8100	51.9500	50.2600	51.3900	+0.234%	636,308	+37.089%
2025-05-13	50.4500	51.9600	50.1000	51.2700	+2.458%	903,380	+37.410%
2025-05-12	49.5300	50.2553	48.5000	50.0400	+5.860%	757,196	+40.787%
2025-05-09	47.0300	48.0699	46.7300	47.2700	+1.503%	618,565	+49.037%
2025-05-08	45.3100	46.9000	44.7600	46.5700	+3.581%	644,889	+51.278%
2025-05-07	44.5300	45.2150	43.7700	44.9600	+0.830%	1,018,837	+56.695%
2025-05-06	42.7700	45.2600	42.5200	44.5900	+4.255%	711,551	+57.995%
2025-05-05	43.2300	43.7100	42.3200	42.7700	-2.795%	836,134	+64.718%
2025-05-02	45.3000	45.5200	43.3013	44.0000	-1.345%	856,342	+60.114%
2025-05-01	45.0000	46.3300	43.8400	44.6000	-1.262%	779,501	+57.960%
2025-04-30	45.1300	46.2250	44.6960	45.1700	-1.073%	1,285,495	+55.966%
2025-04-29	46.6200	47.0300	45.4200	45.6600	-3.222%	903,861	+54.293%
2025-04-28	48.0400	48.6400	46.7900	47.1800	-1.770%	1,030,658	+49.322%
2025-04-25	48.4300	49.8500	47.7900	48.0300	-1.779%	1,204,222	+46.679%
2025-04-24	47.7200	50.5000	47.6000	48.9000	+2.731%	1,752,445	+44.070%
2025-04-23	47.8600	48.9100	46.9400	47.6000	+1.644%	1,322,906	+48.004%
2025-04-22	46.2600	47.6900	45.7920	46.8300	+3.241%	1,244,301	+50.438%
2025-04-21	47.9900	47.9900	44.3250	45.3600	-5.124%	1,073,985	+55.313%
2025-04-17	45.0200	48.9600	45.0000	47.8100	+6.886%	2,077,219	+47.354%
2025-04-16	40.4900	46.4600	40.4200	44.7300	+10.773%	3,692,930	+57.501%
2025-04-15	40.9500	41.0800	40.0000	40.3800	-1.175%	812,422	+74.468%
2025-04-14	42.9100	44.1150	40.0400	40.8600	+7.104%	2,224,291	+72.418%
2025-04-11	35.7500	38.2300	35.2800	38.1500	+8.135%	1,347,387	+84.666%
2025-04-10	37.0000	37.5199	34.3900	35.2800	-8.101%	1,380,247	+99.688%
2025-04-09	33.7800	39.2750	32.1100	38.3900	+9.748%	3,064,930	+83.511%
2025-04-08	38.5100	38.9300	34.0300	34.9800	-5.536%	1,802,913	+101.401%
2025-04-07	36.0100	38.3061	33.2972	37.0300	-4.389%	2,022,588	+90.251%
2025-04-04	41.1600	41.1600	37.1600	38.7300	-10.616%	2,250,601	+81.900%
2025-04-03	45.0500	45.0500	43.1000	43.3300	-8.490%	1,128,789	+62.589%
2025-04-02	46.9500	47.8000	46.6700	47.3500	-0.817%	345,611	+48.786%
2025-04-01	46.8700	48.2072	46.1600	47.7400	+2.534%	527,420	+47.570%
2025-03-31	46.4400	46.7500	45.4000	46.5600	-1.979%	667,923	+51.310%
2025-03-28	48.1500	48.7900	46.7100	47.5000	-2.001%	704,450	+48.316%
2025-03-27	48.0000	49.6100	48.0000	48.4700	+0.769%	746,198	+45.348%
2025-03-26	48.7200	49.5700	47.6700	48.1000	-0.476%	696,780	+46.466%
2025-03-25	47.6900	48.7700	47.3900	48.3300	+3.027%	520,364	+45.769%
2025-03-24	47.6600	48.2000	46.7500	46.9100	-0.213%	341,566	+50.181%
2025-03-21	46.0600	47.3300	45.6700	47.0100	+1.206%	415,249	+49.862%
2025-03-20	45.9800	47.1000	45.9800	46.4500	-0.150%	299,843	+51.668%
2025-03-19	45.1500	46.9200	45.1200	46.5200	+1.728%	671,944	+51.440%
2025-03-18	48.9800	49.1900	45.5800	45.7300	-6.958%	882,803	+54.056%
2025-03-17	49.2700	49.5200	48.5650	49.1500	-0.163%	435,967	+43.337%
2025-03-14	49.1000	49.8100	49.0000	49.2300	+3.970%	670,632	+43.104%
2025-03-13	47.2900	47.9400	45.4400	47.3500	+0.233%	945,868	+48.786%
2025-03-12	43.0000	47.6600	43.0000	47.2400	+10.632%	1,738,752	+49.132%
2025-03-11	42.9900	44.3790	42.3201	42.7000	+0.282%	853,439	+64.988%
2025-03-10	44.9800	45.4000	41.0200	42.5800	-6.868%	1,890,724	+65.453%
2025-03-07	46.1500	46.3500	44.2500	45.7200	+1.039%	775,800	+54.090%
2025-03-06	45.8700	47.0900	44.8750	45.2500	-1.438%	613,738	+55.691%
2025-03-05	46.4500	47.1900	44.8100	45.9100	-0.477%	1,405,472	+53.452%
2025-03-04	48.0000	48.0000	45.3400	46.1300	-6.525%	1,996,346	+52.721%
2025-03-03	51.2000	51.9400	48.9000	49.3500	-2.816%	1,621,818	+42.756%
2025-02-28	48.3500	51.0600	47.2500	50.7800	+4.292%	1,299,464	+38.736%
2025-02-27	50.6300	51.2400	48.6700	48.6900	-5.420%	914,488	+44.691%
2025-02-26	51.7500	52.4000	50.7000	51.4800	-0.039%	795,721	+36.849%
2025-02-25	52.1700	52.6900	50.5216	51.5000	-1.019%	733,737	+36.796%
2025-02-24	54.4000	54.6200	51.8200	52.0300	-4.021%	984,402	+35.403%
2025-02-21	56.6500	56.8500	53.8600	54.2100	-2.130%	1,044,287	+29.958%
2025-02-20	53.7500	55.6000	53.1400	55.3900	+4.529%	1,098,740	+27.189%
2025-02-19	51.5000	53.1199	50.9000	52.9900	+3.618%	1,133,038	+32.950%
2025-02-18	49.0800	51.7300	47.2100	51.1400	-0.545%	1,306,771	+37.759%
2025-02-14	51.8500	52.5900	51.0800	51.4200	-0.522%	699,281	+37.009%
2025-02-13	51.2100	52.2800	50.6000	51.6900	+1.933%	690,101	+36.293%
2025-02-12	50.5000	52.6600	50.0800	50.7100	-0.118%	1,043,557	+38.927%
2025-02-11	53.4700	53.6400	50.0000	50.7700	-5.386%	1,103,453	+38.763%
2025-02-10	53.0000	54.4500	53.0000	53.6600	+1.938%	560,919	+31.290%

.dark-mode .JHn4TH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JHn4TH{ color: #333333; background-color: white; border: 2px solid #333333; }VISTVista Energy S.A.B. de C.V.stock NYSE ADR

VIST
Vista Energy S.A.B. de C.V.
stock NYSE ADR