5 DAY PERFORMANCE
-4.04%
1 MONTH PERFORMANCE
-14.67%
3 MONTH PERFORMANCE
-10.17%
6 MONTH PERFORMANCE
-27.24%
YEAR-TO-DATE PERFORMANCE
-20.98%
1 YEAR PERFORMANCE
-9.77%
Vista Energy, S.A.B. de C.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/22/2025 | $43.19 | $42.75 (-1.02%) | $44.06 | $42.69 | 1.22 M | $4.46 B |
| 07/21/2025 | $44.30 | $43.29 (-2.28%) | $44.89 | $43.06 | 1.31 M | $4.51 B |
| 07/18/2025 | $45.78 | $44.56 (-2.66%) | $46.29 | $44.27 | 1.12 M | $4.65 B |
| 07/17/2025 | $44.17 | $45.09 (2.08%) | $45.35 | $44.17 | 750.20 K | $4.70 B |
| 07/16/2025 | $45.32 | $44.31 (-2.23%) | $45.60 | $44.09 | 926.03 K | $4.62 B |
| 07/15/2025 | $45.34 | $45.31 (-0.07%) | $46.09 | $44.48 | 1.31 M | $4.72 B |
| 07/14/2025 | $45.06 | $45.44 (0.84%) | $46.66 | $44.60 | 1.48 M | $4.74 B |
| 07/11/2025 | $47.50 | $46.02 (-3.12%) | $48.19 | $46.00 | 2.13 M | $4.80 B |
| 07/10/2025 | $47.35 | $48.92 (3.32%) | $49.15 | $46.66 | 1.41 M | $5.10 B |
| 07/09/2025 | $48.01 | $47.23 (-1.62%) | $48.39 | $47.10 | 644.65 K | $4.92 B |
| 07/08/2025 | $46.29 | $48.30 (4.34%) | $48.42 | $45.80 | 846.54 K | $5.04 B |
| 07/07/2025 | $47.70 | $46.84 (-1.8%) | $47.70 | $46.20 | 556.39 K | $4.88 B |
| 07/03/2025 | $48.20 | $47.87 (-0.68%) | $48.55 | $47.58 | 187.23 K | $4.99 B |
| 07/02/2025 | $47.10 | $48.35 (2.65%) | $48.56 | $46.64 | 588.23 K | $5.04 B |
| 07/01/2025 | $47.78 | $47.33 (-0.94%) | $47.78 | $46.42 | 515.94 K | $4.93 B |
| 06/30/2025 | $48.26 | $47.81 (-0.93%) | $48.61 | $47.05 | 992.50 K | $4.98 B |
| 06/27/2025 | $48.82 | $48.24 (-1.19%) | $48.89 | $47.80 | 516.80 K | $5.03 B |
| 06/26/2025 | $48.74 | $48.97 (0.47%) | $49.35 | $48.72 | 423.84 K | $5.11 B |
| 06/25/2025 | $49.80 | $48.36 (-2.89%) | $51.00 | $48.24 | 583.84 K | $5.04 B |
| 06/24/2025 | $49.50 | $50.07 (1.15%) | $50.40 | $49.00 | 825.90 K | $5.22 B |
| 06/23/2025 | $51.60 | $50.11 (-2.89%) | $52.71 | $49.76 | 1.17 M | $5.22 B |
| 06/20/2025 | $52.01 | $51.09 (-1.77%) | $52.01 | $50.34 | 447.20 K | $5.33 B |
| 06/18/2025 | $52.03 | $51.55 (-0.92%) | $52.66 | $50.95 | 457.34 K | $5.37 B |
| 06/17/2025 | $52.55 | $52.20 (-0.67%) | $53.02 | $51.37 | 512.64 K | $5.44 B |
| 06/16/2025 | $52.54 | $52.04 (-0.95%) | $53.48 | $51.67 | 591.50 K | $5.43 B |
| 06/13/2025 | $54.00 | $53.05 (-1.76%) | $55.20 | $52.49 | 1.72 M | $5.53 B |
| 06/12/2025 | $52.44 | $52.41 (-0.06%) | $52.86 | $51.60 | 337.81 K | $5.46 B |
| 06/11/2025 | $51.75 | $52.41 (1.28%) | $52.42 | $51.03 | 636.74 K | $5.46 B |
| 06/10/2025 | $50.03 | $51.36 (2.66%) | $52.28 | $49.87 | 739.50 K | $5.35 B |
| 06/09/2025 | $50.01 | $49.31 (-1.4%) | $50.49 | $49.23 | 481.51 K | $5.14 B |
| 06/06/2025 | $48.83 | $50.01 (2.42%) | $50.27 | $48.55 | 490.90 K | $5.21 B |
| 06/05/2025 | $48.60 | $48.60 (0%) | $49.00 | $48.20 | 598.70 K | $5.07 B |
| 06/04/2025 | $51.12 | $47.90 (-6.3%) | $51.32 | $47.61 | 1.35 M | $4.99 B |
| 06/03/2025 | $49.66 | $51.18 (3.06%) | $51.50 | $49.01 | 500.82 K | $5.34 B |
| 06/02/2025 | $50.32 | $49.45 (-1.73%) | $50.66 | $49.02 | 433.30 K | $5.16 B |
| 05/30/2025 | $49.74 | $49.53 (-0.42%) | $50.25 | $49.19 | 917.50 K | $5.16 B |
| 05/29/2025 | $50.43 | $50.14 (-0.58%) | $51.29 | $49.32 | 853.40 K | $5.23 B |
| 05/28/2025 | $49.47 | $50.21 (1.5%) | $51.22 | $48.37 | 934.60 K | $5.24 B |
| 05/27/2025 | $49.78 | $49.16 (-1.25%) | $49.90 | $48.80 | 483.98 K | $5.13 B |
| 05/23/2025 | $48.10 | $49.78 (3.49%) | $49.98 | $47.96 | 384.31 K | $5.19 B |
| 05/22/2025 | $49.50 | $49.36 (-0.28%) | $49.93 | $48.20 | 811.06 K | $5.15 B |
| 05/21/2025 | $50.85 | $49.76 (-2.14%) | $51.35 | $49.54 | 564.60 K | $5.19 B |
| 05/20/2025 | $51.16 | $50.91 (-0.49%) | $51.71 | $50.51 | 782.54 K | $5.31 B |
| 05/19/2025 | $50.25 | $51.32 (2.13%) | $52.41 | $49.80 | 1.63 M | $5.35 B |
| 05/16/2025 | $50.71 | $50.19 (-1.03%) | $50.99 | $49.08 | 920.78 K | $5.23 B |
| 05/15/2025 | $50.50 | $50.56 (0.12%) | $50.93 | $49.59 | 855.05 K | $5.27 B |
| 05/14/2025 | $50.81 | $51.39 (1.14%) | $51.95 | $50.26 | 636.31 K | $5.36 B |
| 05/13/2025 | $50.45 | $51.27 (1.63%) | $51.96 | $50.10 | 903.38 K | $5.35 B |
| 05/12/2025 | $49.53 | $50.04 (1.03%) | $50.26 | $48.50 | 757.20 K | $5.22 B |
| 05/09/2025 | $47.03 | $47.27 (0.51%) | $48.07 | $46.73 | 618.57 K | $4.93 B |
| 05/08/2025 | $45.31 | $46.57 (2.78%) | $46.90 | $44.76 | 644.89 K | $4.86 B |
| 05/07/2025 | $44.53 | $44.96 (0.97%) | $45.22 | $43.77 | 1.02 M | $4.69 B |
| 05/06/2025 | $42.77 | $44.59 (4.26%) | $45.26 | $42.52 | 711.55 K | $4.65 B |
| 05/05/2025 | $43.23 | $42.77 (-1.06%) | $43.71 | $42.32 | 836.13 K | $4.46 B |
| 05/02/2025 | $45.30 | $44.00 (-2.87%) | $45.52 | $43.30 | 856.34 K | $4.59 B |
| 05/01/2025 | $45.00 | $44.60 (-0.89%) | $46.33 | $43.84 | 779.50 K | $4.65 B |
| 04/30/2025 | $45.13 | $45.17 (0.09%) | $46.23 | $44.70 | 1.29 M | $4.71 B |
| 04/29/2025 | $46.62 | $45.66 (-2.06%) | $47.03 | $45.42 | 903.86 K | $4.76 B |
| 04/28/2025 | $48.04 | $47.18 (-1.79%) | $48.64 | $46.79 | 1.03 M | $4.92 B |
| 04/25/2025 | $48.43 | $48.03 (-0.83%) | $49.85 | $47.79 | 1.20 M | $5.01 B |
| 04/24/2025 | $47.72 | $48.90 (2.47%) | $50.50 | $47.60 | 1.75 M | $5.10 B |
| 04/23/2025 | $47.86 | $47.60 (-0.54%) | $48.91 | $46.94 | 1.32 M | $4.96 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.
