5 DAY PERFORMANCE
+2.53%
1 MONTH PERFORMANCE
+13.13%
3 MONTH PERFORMANCE
+11.09%
6 MONTH PERFORMANCE
+33.05%
YEAR-TO-DATE PERFORMANCE
+14.02%
1 YEAR PERFORMANCE
+8.49%
Vista Energy S.A.B. de C.V Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $54.94 | $55.45 (0.93%) | $55.55 | $54.35 | 829.62 K | $5.70 B |
| 02/17/2026 | $53.80 | $53.95 (0.28%) | $54.57 | $52.82 | 910.41 K | $5.63 B |
| 02/13/2026 | $54.00 | $54.11 (0.2%) | $54.50 | $53.36 | 522.42 K | $5.64 B |
| 02/12/2026 | $56.00 | $53.83 (-3.88%) | $56.06 | $53.09 | 843.74 K | $5.61 B |
| 02/11/2026 | $56.94 | $56.05 (-1.56%) | $56.99 | $55.00 | 725.74 K | $5.84 B |
| 02/10/2026 | $55.00 | $55.87 (1.58%) | $56.38 | $54.88 | 821.21 K | $5.83 B |
| 02/09/2026 | $55.19 | $55.60 (0.74%) | $56.05 | $54.62 | 848.33 K | $5.80 B |
| 02/06/2026 | $54.78 | $55.94 (2.12%) | $55.99 | $54.70 | 791.71 K | $5.83 B |
| 02/05/2026 | $55.72 | $54.14 (-2.84%) | $56.39 | $53.79 | 1.98 M | $5.64 B |
| 02/04/2026 | $56.43 | $56.84 (0.73%) | $57.29 | $55.37 | 2.15 M | $5.93 B |
| 02/03/2026 | $56.23 | $56.00 (-0.41%) | $56.30 | $54.97 | 6.55 M | $5.84 B |
| 02/02/2026 | $60.05 | $60.23 (0.3%) | $62.42 | $59.07 | 1.68 M | $6.28 B |
| 01/30/2026 | $59.92 | $60.49 (0.95%) | $61.22 | $59.10 | 1.42 M | $6.31 B |
| 01/29/2026 | $60.13 | $60.59 (0.77%) | $60.69 | $58.25 | 2.05 M | $6.32 B |
| 01/28/2026 | $58.13 | $59.44 (2.25%) | $59.50 | $57.72 | 1.43 M | $6.20 B |
| 01/27/2026 | $54.73 | $57.47 (5.01%) | $57.63 | $54.73 | 2.06 M | $5.99 B |
| 01/26/2026 | $53.37 | $54.10 (1.37%) | $54.76 | $52.30 | 971.10 K | $5.64 B |
| 01/23/2026 | $52.79 | $52.90 (0.21%) | $53.53 | $52.14 | 631.04 K | $5.52 B |
| 01/22/2026 | $52.04 | $51.60 (-0.85%) | $52.90 | $50.73 | 685.11 K | $5.38 B |
| 01/21/2026 | $50.00 | $52.43 (4.86%) | $52.43 | $50.00 | 1.03 M | $5.47 B |
| 01/20/2026 | $48.68 | $49.45 (1.58%) | $49.94 | $48.34 | 771.18 K | $5.16 B |
| 01/16/2026 | $49.09 | $49.04 (-0.1%) | $49.75 | $48.34 | 414.90 K | $5.11 B |
| 01/15/2026 | $48.20 | $48.85 (1.35%) | $49.33 | $47.78 | 572.36 K | $5.09 B |
| 01/14/2026 | $50.05 | $48.98 (-2.14%) | $51.00 | $48.84 | 1.01 M | $5.11 B |
| 01/13/2026 | $48.50 | $49.95 (2.99%) | $50.27 | $48.11 | 1.41 M | $5.21 B |
| 01/12/2026 | $46.88 | $47.93 (2.24%) | $48.39 | $46.64 | 887.26 K | $5.00 B |
| 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 |
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.
