5 DAY PERFORMANCE
-2.33%
1 MONTH PERFORMANCE
-10.23%
3 MONTH PERFORMANCE
+24.25%
6 MONTH PERFORMANCE
-5.62%
YEAR-TO-DATE PERFORMANCE
-5.12%
1 YEAR PERFORMANCE
-20.19%
Vista Energy S.A.B. de C.V ADR Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $45.22 | $46.17 (2.1%) | $46.47 | $44.79 | 655.02 K | $4.81 B |
| 01/08/2026 | $44.15 | $45.26 (2.51%) | $45.71 | $44.05 | 849.78 K | $4.72 B |
| 01/07/2026 | $45.91 | $43.88 (-4.42%) | $46.05 | $43.71 | 1.49 M | $4.58 B |
| 01/06/2026 | $47.70 | $45.89 (-3.79%) | $48.30 | $45.88 | 746.47 K | $4.78 B |
| 01/05/2026 | $48.77 | $47.27 (-3.08%) | $49.00 | $46.20 | 1.54 M | $4.93 B |
| 01/02/2026 | $48.60 | $48.81 (0.43%) | $49.69 | $47.82 | 505.13 K | $5.09 B |
| 12/31/2025 | $48.66 | $48.66 (0%) | $49.26 | $48.17 | 391.35 K | $5.07 B |
| 12/30/2025 | $48.31 | $48.47 (0.33%) | $48.75 | $47.98 | 297.11 K | $5.05 B |
| 12/29/2025 | $47.60 | $47.92 (0.67%) | $48.49 | $47.55 | 479.50 K | $5.00 B |
| 12/26/2025 | $47.02 | $47.46 (0.94%) | $47.91 | $46.62 | 553.51 K | $4.95 B |
| 12/24/2025 | $46.89 | $47.29 (0.85%) | $47.66 | $46.75 | 117.50 K | $4.93 B |
| 12/23/2025 | $46.50 | $47.14 (1.38%) | $47.67 | $46.40 | 424.00 K | $4.91 B |
| 12/22/2025 | $47.50 | $46.58 (-1.94%) | $48.20 | $46.56 | 619.41 K | $4.86 B |
| 12/19/2025 | $46.81 | $46.39 (-0.9%) | $47.20 | $46.08 | 515.00 K | $4.84 B |
| 12/18/2025 | $46.20 | $46.32 (0.26%) | $47.10 | $45.63 | 981.40 K | $4.83 B |
| 12/17/2025 | $47.86 | $45.90 (-4.1%) | $47.87 | $45.34 | 843.51 K | $4.79 B |
| 12/16/2025 | $48.47 | $46.81 (-3.42%) | $48.87 | $46.52 | 866.69 K | $4.88 B |
| 12/15/2025 | $49.20 | $49.27 (0.14%) | $49.60 | $48.53 | 425.63 K | $5.14 B |
| 12/12/2025 | $49.94 | $49.46 (-0.96%) | $50.49 | $48.70 | 386.45 K | $5.16 B |
| 12/11/2025 | $50.65 | $49.92 (-1.44%) | $51.31 | $49.31 | 673.10 K | $5.20 B |
| 12/10/2025 | $51.25 | $51.43 (0.35%) | $51.89 | $50.54 | 558.26 K | $5.36 B |
| 12/09/2025 | $50.77 | $51.15 (0.75%) | $51.95 | $50.77 | 418.33 K | $5.33 B |
| 12/08/2025 | $51.05 | $50.90 (-0.29%) | $51.05 | $50.00 | 358.80 K | $5.31 B |
| 12/05/2025 | $53.30 | $50.88 (-4.54%) | $53.72 | $50.84 | 1.13 M | $5.30 B |
| 12/04/2025 | $54.00 | $51.79 (-4.09%) | $54.50 | $51.38 | 1.12 M | $5.40 B |
| 12/03/2025 | $50.43 | $53.30 (5.69%) | $53.44 | $50.00 | 1.41 M | $5.56 B |
| 12/02/2025 | $49.42 | $49.99 (1.15%) | $50.81 | $48.67 | 876.31 K | $5.21 B |
| 12/01/2025 | $49.02 | $49.09 (0.14%) | $49.90 | $48.80 | 561.62 K | $5.12 B |
| 11/28/2025 | $48.70 | $49.16 (0.94%) | $49.74 | $48.70 | 522.10 K | $5.13 B |
| 11/26/2025 | $48.40 | $48.53 (0.27%) | $48.87 | $47.95 | 1.12 M | $5.06 B |
| 11/25/2025 | $47.77 | $47.39 (-0.8%) | $48.40 | $46.54 | 942.95 K | $4.94 B |
| 11/24/2025 | $48.49 | $48.21 (-0.58%) | $48.49 | $47.30 | 686.38 K | $5.03 B |
| 11/21/2025 | $49.50 | $48.21 (-2.61%) | $49.54 | $47.32 | 885.01 K | $5.03 B |
| 11/20/2025 | $51.35 | $49.92 (-2.78%) | $52.10 | $49.80 | 1.05 M | $5.20 B |
| 11/19/2025 | $49.21 | $51.08 (3.8%) | $51.15 | $48.68 | 1.12 M | $5.33 B |
| 11/18/2025 | $48.25 | $49.94 (3.5%) | $50.40 | $47.71 | 964.40 K | $5.21 B |
| 11/17/2025 | $49.05 | $49.03 (-0.04%) | $49.84 | $48.53 | 745.47 K | $5.11 B |
| 11/14/2025 | $47.51 | $48.84 (2.8%) | $50.19 | $47.00 | 1.14 M | $5.09 B |
| 11/13/2025 | $50.00 | $47.55 (-4.9%) | $50.00 | $47.33 | 1.41 M | $4.96 B |
| 11/12/2025 | $52.41 | $49.51 (-5.53%) | $52.65 | $49.48 | 1.94 M | $5.16 B |
| 11/11/2025 | $49.72 | $50.86 (2.29%) | $51.37 | $49.26 | 1.82 M | $5.30 B |
| 11/10/2025 | $49.06 | $49.10 (0.08%) | $49.55 | $47.71 | 899.12 K | $5.12 B |
| 11/07/2025 | $48.10 | $48.10 (0%) | $48.83 | $46.91 | 993.70 K | $5.02 B |
| 11/06/2025 | $49.23 | $48.31 (-1.87%) | $49.30 | $47.91 | 561.60 K | $5.04 B |
| 11/05/2025 | $49.82 | $48.58 (-2.49%) | $49.82 | $48.48 | 1.04 M | $5.07 B |
| 11/04/2025 | $47.67 | $48.58 (1.91%) | $49.22 | $46.69 | 1.09 M | $5.07 B |
| 11/03/2025 | $49.98 | $49.08 (-1.8%) | $50.54 | $47.84 | 1.54 M | $5.12 B |
| 10/31/2025 | $47.98 | $48.45 (0.98%) | $49.65 | $47.37 | 1.52 M | $5.05 B |
| 10/30/2025 | $48.21 | $47.19 (-2.12%) | $48.40 | $47.02 | 1.06 M | $4.92 B |
| 10/29/2025 | $47.84 | $48.44 (1.25%) | $49.49 | $47.18 | 2.13 M | $5.05 B |
| 10/28/2025 | $47.00 | $47.50 (1.06%) | $48.39 | $46.63 | 2.14 M | $4.95 B |
| 10/27/2025 | $49.50 | $47.50 (-4.04%) | $50.78 | $46.74 | 8.10 M | $4.95 B |
| 10/24/2025 | $40.00 | $40.03 (0.08%) | $41.00 | $39.28 | 2.10 M | $4.17 B |
| 10/23/2025 | $37.24 | $39.74 (6.71%) | $39.75 | $36.57 | 3.79 M | $4.14 B |
| 10/22/2025 | $35.02 | $35.65 (1.8%) | $36.02 | $34.60 | 1.40 M | $3.72 B |
| 10/21/2025 | $35.43 | $35.02 (-1.16%) | $36.50 | $34.86 | 864.28 K | $3.65 B |
| 10/20/2025 | $35.66 | $35.16 (-1.4%) | $36.38 | $35.00 | 710.45 K | $3.67 B |
| 10/17/2025 | $35.29 | $35.42 (0.37%) | $36.03 | $35.07 | 634.71 K | $3.69 B |
| 10/16/2025 | $36.10 | $35.63 (-1.3%) | $36.39 | $35.04 | 708.97 K | $3.71 B |
| 10/15/2025 | $35.69 | $35.94 (0.7%) | $36.95 | $35.10 | 1.21 M | $3.75 B |
| 10/14/2025 | $37.25 | $35.18 (-5.56%) | $38.71 | $34.99 | 2.12 M | $3.67 B |
| 10/13/2025 | $37.30 | $38.15 (2.28%) | $38.36 | $37.25 | 1.09 M | $3.98 B |
| 10/10/2025 | $38.06 | $37.16 (-2.36%) | $38.52 | $36.71 | 3.10 M | $3.87 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.
