Vista Energy, S.A.B. de C.V. VIST
55.84 USD +0.35 (+0.63%)
Regular-session close
55.84 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
54.76 Day range 56.34
43.88 52-week range 79.25
- YTD
- +14.76%
- 1 year
- +17.43%
VIST price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 56.20 | 56.34 | 54.76 | 55.84 | +0.35 | +0.63% | 1,375,951 |
| Nov 12, 2026 | 56.00 | 56.64 | 53.89 | 55.49 | -0.48 | -0.86% | 1,378,100 |
| Nov 11, 2026 | 56.52 | 57.00 | 55.81 | 55.97 | +0.37 | +0.67% | 956,400 |
| Nov 10, 2026 | 56.49 | 57.62 | 55.21 | 55.60 | -2.14 | -3.71% | 1,613,000 |
| Nov 9, 2026 | 56.36 | 57.80 | 55.54 | 57.74 | +0.32 | +0.56% | 1,413,400 |
| Nov 6, 2026 | 57.90 | 57.90 | 56.05 | 57.42 | +0.08 | +0.14% | 1,243,500 |
| Nov 5, 2026 | 62.60 | 62.98 | 57.11 | 57.34 | -4.68 | -7.55% | 2,035,200 |
| Nov 4, 2026 | 66.78 | 66.91 | 62.02 | 62.02 | -5.90 | -8.69% | 1,777,900 |
| Nov 3, 2026 | 66.89 | 68.32 | 66.56 | 67.92 | +1.03 | +1.54% | 525,700 |
| Nov 2, 2026 | 69.00 | 69.93 | 66.50 | 66.89 | -3.56 | -5.05% | 1,726,300 |
| Oct 30, 2026 | 72.00 | 72.74 | 69.50 | 70.45 | -1.13 | -1.58% | 1,074,300 |
| Oct 29, 2026 | 72.01 | 72.49 | 69.89 | 71.58 | -0.69 | -0.95% | 965,000 |
| Oct 28, 2026 | 72.73 | 73.50 | 71.86 | 72.27 | +0.74 | +1.03% | 670,400 |
| Oct 27, 2026 | 72.65 | 73.85 | 71.16 | 71.53 | -1.45 | -1.99% | 595,700 |
| Oct 26, 2026 | 71.02 | 73.05 | 70.08 | 72.98 | -1.86 | -2.49% | 976,400 |
| Oct 23, 2026 | 71.02 | 75.01 | 71.02 | 74.84 | +4.23 | +5.99% | 1,263,400 |
| Oct 22, 2026 | 71.95 | 72.28 | 69.09 | 70.61 | -0.83 | -1.16% | 692,100 |
| Oct 21, 2026 | 70.61 | 72.09 | 70.10 | 71.44 | +0.78 | +1.10% | 648,200 |
| Oct 20, 2026 | 71.48 | 72.45 | 70.02 | 70.66 | -0.20 | -0.28% | 703,600 |
| Oct 19, 2026 | 72.05 | 72.50 | 70.12 | 70.86 | -1.09 | -1.51% | 763,500 |
| Oct 16, 2026 | 70.71 | 72.35 | 70.71 | 71.95 | +1.96 | +2.80% | 1,191,600 |
| Oct 15, 2026 | 69.94 | 70.60 | 68.53 | 69.99 | +0.05 | +0.07% | 901,900 |
| Oct 14, 2026 | 69.26 | 70.38 | 68.60 | 69.94 | +0.92 | +1.33% | 797,100 |
| Oct 13, 2026 | 69.34 | 70.08 | 68.54 | 69.02 | -0.40 | -0.58% | 972,700 |
| Oct 12, 2026 | 67.76 | 69.70 | 66.47 | 69.42 | +3.16 | +4.77% | 969,500 |
| Oct 9, 2026 | 66.82 | 68.74 | 65.87 | 66.26 | -0.90 | -1.34% | 530,800 |
| Oct 8, 2026 | 67.00 | 68.36 | 66.60 | 67.16 | +1.73 | +2.64% | 875,600 |
| Oct 7, 2026 | 66.33 | 66.90 | 65.10 | 65.43 | -0.63 | -0.95% | 752,600 |
| Oct 6, 2026 | 66.00 | 67.65 | 65.64 | 66.06 | -0.48 | -0.72% | 1,054,800 |
| Oct 5, 2026 | 64.99 | 67.04 | 64.80 | 66.54 | +2.29 | +3.56% | 1,052,000 |
| Oct 2, 2026 | 63.76 | 64.83 | 63.19 | 64.25 | -0.38 | -0.59% | 905,500 |
| Oct 1, 2026 | 65.20 | 66.00 | 64.49 | 64.63 | -0.72 | -1.10% | 1,271,300 |
| Sep 30, 2026 | 66.92 | 67.22 | 65.22 | 65.35 | -1.36 | -2.04% | 922,600 |
| Sep 29, 2026 | 66.05 | 67.46 | 65.54 | 66.71 | -0.20 | -0.30% | 606,600 |
| Sep 28, 2026 | 68.59 | 68.98 | 66.64 | 66.91 | -0.52 | -0.77% | 687,500 |
| Sep 25, 2026 | 67.44 | 68.41 | 66.50 | 67.43 | -0.87 | -1.27% | 843,000 |
| Sep 24, 2026 | 70.94 | 71.45 | 68.28 | 68.30 | -1.95 | -2.78% | 954,800 |
| Sep 23, 2026 | 70.28 | 71.62 | 68.36 | 70.25 | +0.83 | +1.20% | 1,177,900 |
| Sep 22, 2026 | 69.00 | 70.55 | 68.40 | 69.42 | -0.91 | -1.29% | 941,200 |
| Sep 21, 2026 | 71.44 | 71.75 | 69.50 | 70.33 | -1.94 | -2.68% | 1,105,000 |
| Sep 18, 2026 | 72.99 | 73.64 | 71.62 | 72.27 | -1.04 | -1.42% | 1,143,400 |
| Sep 17, 2026 | 72.65 | 74.60 | 72.21 | 73.31 | -0.95 | -1.28% | 1,018,900 |
| Sep 16, 2026 | 76.75 | 77.39 | 73.46 | 74.26 | -4.10 | -5.23% | 914,200 |
| Sep 15, 2026 | 76.74 | 79.51 | 76.74 | 78.36 | +1.95 | +2.55% | 1,450,500 |
| Sep 14, 2026 | 77.10 | 78.70 | 75.81 | 76.41 | +0.14 | +0.18% | 1,251,900 |
| Sep 11, 2026 | 77.33 | 78.40 | 75.70 | 76.27 | -2.68 | -3.39% | 1,127,400 |
| Sep 10, 2026 | 76.01 | 79.77 | 74.90 | 78.95 | +4.38 | +5.87% | 2,289,800 |
| Sep 9, 2026 | 77.00 | 77.34 | 74.57 | 74.57 | -1.29 | -1.70% | 1,265,700 |
| Sep 8, 2026 | 75.00 | 76.36 | 74.61 | 75.86 | +2.13 | +2.89% | 1,686,900 |
| Sep 4, 2026 | 73.97 | 74.55 | 73.03 | 73.73 | -0.88 | -1.18% | 712,200 |
| Sep 3, 2026 | 77.14 | 79.06 | 74.32 | 74.61 | -2.42 | -3.14% | 1,478,000 |
| Sep 2, 2026 | 73.44 | 77.82 | 73.29 | 77.03 | +2.32 | +3.11% | 1,501,400 |
| Sep 1, 2026 | 73.09 | 75.34 | 72.10 | 74.71 | +3.25 | +4.55% | 1,895,500 |
| Aug 31, 2026 | 71.95 | 72.77 | 70.60 | 71.46 | +1.32 | +1.88% | 1,001,800 |
| Aug 28, 2026 | 71.39 | 71.77 | 69.33 | 70.14 | -0.47 | -0.67% | 558,800 |
| Aug 27, 2026 | 69.00 | 71.20 | 68.55 | 70.61 | +1.95 | +2.84% | 821,300 |
| Aug 26, 2026 | 67.70 | 69.39 | 67.28 | 68.66 | +0.27 | +0.39% | 613,500 |
| Aug 25, 2026 | 69.37 | 69.70 | 67.42 | 68.39 | -2.27 | -3.21% | 1,322,200 |
| Aug 24, 2026 | 69.50 | 70.75 | 68.38 | 70.66 | +1.08 | +1.55% | 959,300 |
| Aug 21, 2026 | 70.50 | 71.53 | 69.28 | 69.58 | -0.92 | -1.30% | 1,154,900 |
| Aug 20, 2026 | 70.97 | 72.59 | 70.26 | 70.50 | +2.08 | +3.04% | 1,709,400 |
| Aug 19, 2026 | 70.50 | 71.74 | 68.34 | 68.42 | -1.32 | -1.89% | 1,168,400 |
| Aug 18, 2026 | 73.51 | 73.52 | 69.60 | 69.74 | -2.42 | -3.35% | 2,085,500 |
| Aug 17, 2026 | 71.35 | 72.69 | 71.00 | 72.16 | +3.85 | +5.64% | 1,629,700 |
| Aug 14, 2026 | 67.13 | 69.09 | 66.38 | 68.31 | +2.12 | +3.20% | 640,900 |
65 days, newest first. Daily bars as drawn on the VIST chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.