5 DAY PERFORMANCE
-5.95%
1 MONTH PERFORMANCE
-4.91%
3 MONTH PERFORMANCE
-18.64%
6 MONTH PERFORMANCE
-10.91%
YEAR-TO-DATE PERFORMANCE
-16.52%
1 YEAR PERFORMANCE
+4.68%
Vista Energy, S.A.B. de C.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $45.13 | $45.17 (0.09%) | $46.23 | $44.70 | 1.28 M | $4.36 B |
| 04/29/2025 | $46.62 | $45.66 (-2.06%) | $47.03 | $45.42 | 903,861 | $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 | 812,422 | $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 |
| 04/03/2025 | $45.05 | $43.33 (-3.82%) | $45.05 | $43.10 | 1.13 M | $4.18 B |
| 04/02/2025 | $46.95 | $47.35 (0.85%) | $47.80 | $46.67 | 345,611 | $4.57 B |
| 04/01/2025 | $46.87 | $47.74 (1.86%) | $48.21 | $46.16 | 527,420 | $4.60 B |
| 03/31/2025 | $46.44 | $46.56 (0.26%) | $46.75 | $45.40 | 667,923 | $4.49 B |
| 03/28/2025 | $48.15 | $47.50 (-1.35%) | $48.79 | $46.71 | 704,500 | $4.58 B |
| 03/27/2025 | $48.00 | $48.47 (0.98%) | $49.61 | $48.00 | 746,200 | $4.68 B |
| 03/26/2025 | $48.72 | $48.10 (-1.27%) | $49.57 | $47.67 | 702,600 | $4.64 B |
| 03/25/2025 | $47.69 | $48.33 (1.34%) | $48.77 | $47.39 | 527,091 | $4.66 B |
| 03/24/2025 | $47.66 | $46.91 (-1.57%) | $48.20 | $46.75 | 352,515 | $4.52 B |
| 03/21/2025 | $46.06 | $47.01 (2.06%) | $47.33 | $45.67 | 433,862 | $4.53 B |
| 03/20/2025 | $45.98 | $46.45 (1.02%) | $47.10 | $45.98 | 307,100 | $4.48 B |
| 03/19/2025 | $45.15 | $46.52 (3.03%) | $46.92 | $45.12 | 690,014 | $4.49 B |
| 03/18/2025 | $48.98 | $45.73 (-6.64%) | $49.19 | $45.58 | 898,502 | $4.41 B |
| 03/17/2025 | $49.27 | $49.15 (-0.24%) | $49.52 | $48.57 | 446,386 | $4.74 B |
| 03/14/2025 | $49.10 | $49.23 (0.26%) | $49.81 | $49.00 | 703,321 | $4.75 B |
| 03/13/2025 | $47.29 | $47.35 (0.13%) | $47.94 | $45.44 | 951,204 | $4.57 B |
| 03/12/2025 | $43.00 | $47.24 (9.86%) | $47.66 | $43.00 | 1.74 M | $4.56 B |
| 03/11/2025 | $42.99 | $42.70 (-0.67%) | $44.38 | $42.32 | 854,400 | $4.12 B |
| 03/10/2025 | $44.98 | $42.58 (-5.34%) | $45.40 | $41.02 | 1.89 M | $4.11 B |
| 03/07/2025 | $46.15 | $45.72 (-0.93%) | $46.35 | $44.25 | 779,441 | $4.41 B |
| 03/06/2025 | $45.87 | $45.25 (-1.35%) | $47.09 | $44.88 | 618,581 | $4.36 B |
| 03/05/2025 | $46.45 | $45.91 (-1.16%) | $47.19 | $44.81 | 1.45 M | $4.43 B |
| 03/04/2025 | $48.00 | $46.13 (-3.9%) | $48.00 | $45.34 | 2.00 M | $4.45 B |
| 03/03/2025 | $51.20 | $49.35 (-3.61%) | $51.94 | $48.90 | 1.63 M | $4.76 B |
| 02/28/2025 | $48.35 | $50.78 (5.03%) | $51.06 | $47.25 | 1.32 M | $4.90 B |
| 02/27/2025 | $50.63 | $48.69 (-3.83%) | $51.24 | $48.67 | 967,535 | $4.70 B |
| 02/26/2025 | $51.75 | $51.48 (-0.52%) | $52.40 | $50.70 | 800,181 | $4.97 B |
| 02/25/2025 | $52.17 | $51.50 (-1.28%) | $52.69 | $50.52 | 738,917 | $4.97 B |
| 02/24/2025 | $54.40 | $52.03 (-4.36%) | $54.62 | $51.82 | 989,973 | $5.02 B |
| 02/21/2025 | $56.65 | $54.21 (-4.31%) | $56.85 | $53.86 | 1.05 M | $5.23 B |
| 02/20/2025 | $53.75 | $55.39 (3.05%) | $55.60 | $53.14 | 1.10 M | $5.34 B |
| 02/19/2025 | $51.50 | $52.99 (2.89%) | $53.12 | $50.90 | 1.14 M | $5.11 B |
| 02/18/2025 | $49.08 | $51.14 (4.2%) | $51.73 | $47.21 | 1.38 M | $4.93 B |
| 02/14/2025 | $51.85 | $51.42 (-0.83%) | $52.59 | $51.08 | 701,400 | $4.96 B |
| 02/13/2025 | $51.21 | $51.69 (0.94%) | $52.28 | $50.60 | 694,143 | $4.99 B |
| 02/12/2025 | $50.50 | $50.71 (0.42%) | $52.66 | $50.08 | 1.05 M | $4.89 B |
| 02/11/2025 | $53.47 | $50.77 (-5.05%) | $53.64 | $50.00 | 1.11 M | $4.90 B |
| 02/10/2025 | $53.00 | $53.66 (1.25%) | $54.45 | $53.00 | 569,102 | $5.18 B |
| 02/07/2025 | $53.34 | $52.64 (-1.31%) | $54.11 | $51.95 | 892,632 | $5.08 B |
| 02/06/2025 | $52.78 | $53.54 (1.44%) | $53.97 | $52.32 | 721,338 | $5.16 B |
| 02/05/2025 | $53.00 | $52.38 (-1.17%) | $54.17 | $52.17 | 722,291 | $5.05 B |
| 02/04/2025 | $52.81 | $53.26 (0.85%) | $54.17 | $52.81 | 668,574 | $5.14 B |
| 02/03/2025 | $53.02 | $52.80 (-0.41%) | $53.29 | $51.75 | 711,915 | $5.09 B |
| 01/31/2025 | $55.65 | $53.95 (-3.05%) | $55.65 | $53.79 | 552,726 | $5.20 B |
| 01/30/2025 | $55.51 | $55.52 (0.02%) | $56.26 | $54.75 | 631,724 | $5.36 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.
