Vista Energy, S.A.B. de C.V. (VIST) Charts

$47.90

$0.45 (-0.93%)
Last update: 01:00 PM EST
Day's range
$47.58
Day's range
$48.55

5 DAY PERFORMANCE

-0.70%

1 MONTH PERFORMANCE

+0.00%

3 MONTH PERFORMANCE

+23.68%

6 MONTH PERFORMANCE

-11.57%

YEAR-TO-DATE PERFORMANCE

-11.48%

1 YEAR PERFORMANCE

+5.04%

Vista Energy, S.A.B. de C.V. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/03/2025 $48.20 $47.87 (-0.68%) $48.55 $47.58 187.23 K $4.62 B
07/02/2025 $47.10 $48.35 (2.65%) $48.56 $46.64 588.23 K $4.66 B
07/01/2025 $47.78 $47.33 (-0.94%) $47.78 $46.42 515.94 K $4.57 B
06/30/2025 $48.26 $47.81 (-0.93%) $48.61 $47.05 992.50 K $4.61 B
06/27/2025 $48.82 $48.24 (-1.19%) $48.89 $47.80 516.80 K $4.65 B
06/26/2025 $48.74 $48.97 (0.47%) $49.35 $48.72 423.84 K $4.72 B
06/25/2025 $49.80 $48.36 (-2.89%) $51.00 $48.24 583.84 K $4.66 B
06/24/2025 $49.50 $50.07 (1.15%) $50.40 $49.00 825.90 K $4.83 B
06/23/2025 $51.60 $50.11 (-2.89%) $52.71 $49.76 1.17 M $4.83 B
06/20/2025 $52.01 $51.09 (-1.77%) $52.01 $50.34 447.20 K $4.93 B
06/18/2025 $52.03 $51.55 (-0.92%) $52.66 $50.95 457.34 K $4.97 B
06/17/2025 $52.55 $52.20 (-0.67%) $53.02 $51.37 512.64 K $5.04 B
06/16/2025 $52.54 $52.04 (-0.95%) $53.48 $51.67 591.50 K $5.02 B
06/13/2025 $54.00 $53.05 (-1.76%) $55.20 $52.49 1.72 M $5.12 B
06/12/2025 $52.44 $52.41 (-0.06%) $52.86 $51.60 337.81 K $5.06 B
06/11/2025 $51.75 $52.41 (1.28%) $52.42 $51.03 636.74 K $5.06 B
06/10/2025 $50.03 $51.36 (2.66%) $52.28 $49.87 739.50 K $4.95 B
06/09/2025 $50.01 $49.31 (-1.4%) $50.49 $49.23 481.51 K $4.76 B
06/06/2025 $48.83 $50.01 (2.42%) $50.27 $48.55 490.90 K $4.82 B
06/05/2025 $48.60 $48.60 (0%) $49.00 $48.20 598.70 K $4.69 B
06/04/2025 $51.12 $47.90 (-6.3%) $51.32 $47.61 1.35 M $4.62 B
06/03/2025 $49.66 $51.18 (3.06%) $51.50 $49.01 500.82 K $4.94 B
06/02/2025 $50.32 $49.45 (-1.73%) $50.66 $49.02 433.30 K $4.77 B
05/30/2025 $49.74 $49.53 (-0.42%) $50.25 $49.19 917.50 K $4.78 B
05/29/2025 $50.43 $50.14 (-0.58%) $51.29 $49.32 853.40 K $4.84 B
05/28/2025 $49.47 $50.21 (1.5%) $51.22 $48.37 934.60 K $4.84 B
05/27/2025 $49.78 $49.16 (-1.25%) $49.90 $48.80 483.98 K $4.74 B
05/23/2025 $48.10 $49.78 (3.49%) $49.98 $47.96 384.31 K $4.80 B
05/22/2025 $49.50 $49.36 (-0.28%) $49.93 $48.20 811.06 K $4.76 B
05/21/2025 $50.85 $49.76 (-2.14%) $51.35 $49.54 564.60 K $4.80 B
05/20/2025 $51.16 $50.91 (-0.49%) $51.71 $50.51 782.54 K $4.91 B
05/19/2025 $50.25 $51.32 (2.13%) $52.41 $49.80 1.63 M $4.95 B
05/16/2025 $50.71 $50.19 (-1.03%) $50.99 $49.08 920.78 K $4.84 B
05/15/2025 $50.50 $50.56 (0.12%) $50.93 $49.59 855.05 K $4.88 B
05/14/2025 $50.81 $51.39 (1.14%) $51.95 $50.26 636.31 K $4.96 B
05/13/2025 $50.45 $51.27 (1.63%) $51.96 $50.10 903.38 K $4.95 B
05/12/2025 $49.53 $50.04 (1.03%) $50.26 $48.50 757.20 K $4.83 B
05/09/2025 $47.03 $47.27 (0.51%) $48.07 $46.73 618.57 K $4.56 B
05/08/2025 $45.31 $46.57 (2.78%) $46.90 $44.76 644.89 K $4.49 B
05/07/2025 $44.53 $44.96 (0.97%) $45.22 $43.77 1.02 M $4.34 B
05/06/2025 $42.77 $44.59 (4.26%) $45.26 $42.52 711.55 K $4.30 B
05/05/2025 $43.23 $42.77 (-1.06%) $43.71 $42.32 836.13 K $4.13 B
05/02/2025 $45.30 $44.00 (-2.87%) $45.52 $43.30 856.34 K $4.24 B
05/01/2025 $45.00 $44.60 (-0.89%) $46.33 $43.84 779.50 K $4.30 B
04/30/2025 $45.13 $45.17 (0.09%) $46.23 $44.70 1.29 M $4.36 B
04/29/2025 $46.62 $45.66 (-2.06%) $47.03 $45.42 903.86 K $4.40 B
04/28/2025 $48.04 $47.18 (-1.79%) $48.64 $46.79 1.03 M $4.55 B
04/25/2025 $48.43 $48.03 (-0.83%) $49.85 $47.79 1.20 M $4.63 B
04/24/2025 $47.72 $48.90 (2.47%) $50.50 $47.60 1.75 M $4.72 B
04/23/2025 $47.86 $47.60 (-0.54%) $48.91 $46.94 1.32 M $4.59 B
04/22/2025 $46.26 $46.83 (1.23%) $47.69 $45.79 1.24 M $4.52 B
04/21/2025 $47.99 $45.36 (-5.48%) $47.99 $44.33 1.07 M $4.38 B
04/17/2025 $45.02 $47.81 (6.2%) $48.96 $45.00 2.08 M $4.61 B
04/16/2025 $40.49 $44.73 (10.47%) $46.46 $40.42 3.69 M $4.31 B
04/15/2025 $40.95 $40.38 (-1.39%) $41.08 $40.00 812.42 K $3.89 B
04/14/2025 $42.91 $40.86 (-4.78%) $44.12 $40.04 2.22 M $3.94 B
04/11/2025 $35.75 $38.15 (6.71%) $38.23 $35.28 1.35 M $3.68 B
04/10/2025 $37.00 $35.28 (-4.65%) $37.52 $34.39 1.38 M $3.40 B
04/09/2025 $33.78 $38.39 (13.65%) $39.28 $32.11 3.06 M $3.70 B
04/08/2025 $38.51 $34.98 (-9.17%) $38.93 $34.03 1.80 M $3.37 B
04/07/2025 $36.01 $37.03 (2.83%) $38.31 $33.30 2.02 M $3.57 B
04/04/2025 $41.16 $38.73 (-5.9%) $41.16 $37.16 2.25 M $3.74 B