Vista Energy, S.A.B. de C.V. (VIST)
NYSE: VIST · Real-Time Price · USD
49.95
+2.02 (4.21%)
Jan 13, 2026, 4:00 PM EST - Market closed
Vista Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 48.50 | 50.27 | 48.11 | 49.95 | 49.95 | 4.21% | 1,407,598 |
| Jan 12, 2026 | 46.88 | 48.39 | 46.64 | 47.93 | 47.93 | 3.81% | 886,513 |
| Jan 9, 2026 | 45.22 | 46.47 | 44.79 | 46.17 | 46.17 | 2.01% | 654,997 |
| Jan 8, 2026 | 44.15 | 45.71 | 44.05 | 45.26 | 45.26 | 3.14% | 849,779 |
| Jan 7, 2026 | 45.91 | 46.05 | 43.71 | 43.88 | 43.88 | -4.38% | 1,486,840 |
| Jan 6, 2026 | 47.70 | 48.30 | 45.88 | 45.89 | 45.89 | -2.92% | 746,471 |
| Jan 5, 2026 | 48.77 | 49.00 | 46.20 | 47.27 | 47.27 | -3.16% | 1,536,145 |
| Jan 2, 2026 | 48.60 | 49.69 | 47.82 | 48.81 | 48.81 | 0.31% | 505,130 |
| Dec 31, 2025 | 48.66 | 49.26 | 48.17 | 48.66 | 48.66 | 0.39% | 391,354 |
| Dec 30, 2025 | 48.31 | 48.75 | 47.98 | 48.47 | 48.47 | 1.15% | 297,105 |
| Dec 29, 2025 | 47.60 | 48.49 | 47.55 | 47.92 | 47.92 | 0.97% | 479,465 |
| Dec 26, 2025 | 47.02 | 47.91 | 46.62 | 47.46 | 47.46 | 0.36% | 553,505 |
| Dec 24, 2025 | 46.89 | 47.66 | 46.75 | 47.29 | 47.29 | 0.32% | 117,455 |
| Dec 23, 2025 | 46.50 | 47.67 | 46.40 | 47.14 | 47.14 | 1.20% | 423,961 |
| Dec 22, 2025 | 47.50 | 48.20 | 46.56 | 46.58 | 46.58 | 0.41% | 619,409 |
| Dec 19, 2025 | 46.81 | 47.20 | 46.08 | 46.39 | 46.39 | 0.15% | 514,981 |
| Dec 18, 2025 | 46.20 | 47.10 | 45.63 | 46.32 | 46.32 | 0.92% | 981,404 |
| Dec 17, 2025 | 47.86 | 47.87 | 45.34 | 45.90 | 45.90 | -1.94% | 843,508 |
| Dec 16, 2025 | 48.47 | 48.87 | 46.52 | 46.81 | 46.81 | -4.99% | 866,685 |
| Dec 15, 2025 | 49.20 | 49.60 | 48.53 | 49.27 | 49.27 | -0.38% | 425,629 |
| Dec 12, 2025 | 49.94 | 50.49 | 48.70 | 49.46 | 49.46 | -0.92% | 386,453 |
| Dec 11, 2025 | 50.65 | 51.31 | 49.31 | 49.92 | 49.92 | -2.94% | 673,067 |
| Dec 10, 2025 | 51.25 | 51.89 | 50.54 | 51.43 | 51.43 | 0.55% | 558,262 |
| Dec 9, 2025 | 50.77 | 51.95 | 50.77 | 51.15 | 51.15 | 0.49% | 418,326 |
| Dec 8, 2025 | 51.05 | 51.05 | 50.00 | 50.90 | 50.90 | 0.04% | 358,801 |
| Dec 5, 2025 | 53.30 | 53.72 | 50.84 | 50.88 | 50.88 | -1.76% | 1,129,717 |
| Dec 4, 2025 | 54.00 | 54.50 | 51.38 | 51.79 | 51.79 | -2.83% | 1,121,515 |
| Dec 3, 2025 | 50.43 | 53.44 | 50.00 | 53.30 | 53.30 | 6.62% | 1,408,200 |
| Dec 2, 2025 | 49.42 | 50.81 | 48.67 | 49.99 | 49.99 | 1.83% | 876,313 |
| Dec 1, 2025 | 49.02 | 49.90 | 48.80 | 49.09 | 49.09 | -0.14% | 561,616 |
| Nov 28, 2025 | 48.70 | 49.74 | 48.70 | 49.16 | 49.16 | 1.30% | 522,072 |
| Nov 26, 2025 | 48.40 | 48.87 | 47.95 | 48.53 | 48.53 | 2.41% | 1,115,379 |
| Nov 25, 2025 | 47.77 | 48.40 | 46.54 | 47.39 | 47.39 | -1.70% | 942,949 |
| Nov 24, 2025 | 48.49 | 48.49 | 47.30 | 48.21 | 48.21 | - | 686,376 |
| Nov 21, 2025 | 49.50 | 49.54 | 47.32 | 48.21 | 48.21 | -3.43% | 885,011 |
| Nov 20, 2025 | 51.35 | 52.10 | 49.80 | 49.92 | 49.92 | -2.27% | 1,050,424 |
| Nov 19, 2025 | 49.21 | 51.15 | 48.68 | 51.08 | 51.08 | 2.28% | 1,118,710 |
| Nov 18, 2025 | 48.25 | 50.40 | 47.71 | 49.94 | 49.94 | 1.86% | 964,373 |
| Nov 17, 2025 | 49.05 | 49.84 | 48.53 | 49.03 | 49.03 | 0.39% | 745,470 |
| Nov 14, 2025 | 47.51 | 50.19 | 47.00 | 48.84 | 48.84 | 2.71% | 1,139,812 |
| Nov 13, 2025 | 50.00 | 50.00 | 47.33 | 47.55 | 47.55 | -3.96% | 1,405,149 |
| Nov 12, 2025 | 52.41 | 52.65 | 49.48 | 49.51 | 49.51 | -2.65% | 1,938,476 |
| Nov 11, 2025 | 49.72 | 51.37 | 49.26 | 50.86 | 50.86 | 3.58% | 1,821,632 |
| Nov 10, 2025 | 49.06 | 49.55 | 47.71 | 49.10 | 49.10 | 2.08% | 899,116 |
| Nov 7, 2025 | 48.10 | 48.83 | 46.91 | 48.10 | 48.10 | -0.43% | 993,689 |
| Nov 6, 2025 | 49.23 | 49.30 | 47.91 | 48.31 | 48.31 | -0.56% | 561,597 |
| Nov 5, 2025 | 49.82 | 49.82 | 48.48 | 48.58 | 48.58 | - | 1,039,103 |
| Nov 4, 2025 | 47.67 | 49.22 | 46.69 | 48.58 | 48.58 | -1.02% | 1,091,928 |
| Nov 3, 2025 | 49.98 | 50.54 | 47.84 | 49.08 | 49.08 | 1.30% | 1,535,734 |
| Oct 31, 2025 | 47.98 | 49.65 | 47.37 | 48.45 | 48.45 | 2.67% | 1,522,522 |