NYSE : VIST
Vista Energy, S.A.B. de C.V. — Price history
Energy · Oil & Gas Exploration & Production · Mexico
Last price 71.58 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 7.94B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Vista Energy, S.A.B. de C.V. (VIST) closed at 70.45 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 72 | 72.74 | 69.5 | 70.45 | 1,074,378 | -1.58% |
| 2026-10-29 | 72.01 | 72.485 | 69.895 | 71.58 | 965,727 | -0.95% |
| 2026-10-28 | 72.73 | 73.5 | 71.86 | 72.27 | 670,663 | +1.03% |
| 2026-10-27 | 72.65 | 73.845 | 71.16 | 71.53 | 598,271 | -1.99% |
| 2026-10-26 | 71.02 | 73.05 | 70.08 | 72.98 | 982,246 | -2.49% |
| 2026-10-23 | 71.02 | 75.01 | 71.02 | 74.84 | 1,264,011 | +5.99% |
| 2026-10-22 | 71.95 | 72.275 | 69.09 | 70.61 | 692,401 | -1.16% |
| 2026-10-21 | 70.61 | 72.09 | 70.1 | 71.44 | 648,687 | +1.10% |
| 2026-10-20 | 71.48 | 72.45 | 70.02 | 70.66 | 703,616 | -0.28% |
| 2026-10-19 | 72.05 | 72.5 | 70.119 | 70.86 | 763,748 | -1.51% |
| 2026-10-16 | 70.71 | 72.35 | 70.71 | 71.95 | 1,038,757 | +2.80% |
| 2026-10-15 | 69.94 | 70.6 | 68.53 | 69.99 | 888,093 | +0.07% |
| 2026-10-14 | 69.26 | 70.38 | 68.6 | 69.94 | 795,251 | +1.33% |
| 2026-10-13 | 69.34 | 70.08 | 68.54 | 69.02 | 971,935 | -0.58% |
| 2026-10-12 | 67.76 | 69.7 | 66.47 | 69.42 | 967,268 | +4.77% |
| 2026-10-09 | 66.82 | 68.74 | 65.87 | 66.26 | 504,259 | -1.34% |
| 2026-10-08 | 67 | 68.36 | 66.597 | 67.16 | 875,474 | +2.64% |
| 2026-10-07 | 66.33 | 66.9 | 65.1 | 65.43 | 746,474 | -0.95% |
| 2026-10-06 | 66 | 67.65 | 65.64 | 66.06 | 1,053,902 | -0.72% |
| 2026-10-05 | 64.99 | 67.04 | 64.8 | 66.54 | 1,048,195 | +3.56% |
| 2026-10-02 | 63.76 | 64.83 | 63.19 | 64.25 | 904,748 | -0.59% |
| 2026-10-01 | 65.2 | 66 | 64.49 | 64.63 | 1,098,338 | -1.10% |
| 2026-09-30 | 66.92 | 67.22 | 65.22 | 65.35 | 921,779 | -2.04% |
| 2026-09-29 | 66.05 | 67.465 | 65.54 | 66.71 | 606,857 | -0.30% |
| 2026-09-28 | 68.59 | 68.98 | 66.64 | 66.91 | 687,717 | -0.77% |
| 2026-09-25 | 67.44 | 68.41 | 66.5 | 67.43 | 844,131 | -1.27% |
| 2026-09-24 | 70.94 | 71.45 | 68.28 | 68.3 | 956,508 | -2.78% |
| 2026-09-23 | 70.28 | 71.62 | 68.36 | 70.25 | 1,178,411 | +1.20% |
| 2026-09-22 | 69 | 70.55 | 68.4 | 69.42 | 942,013 | -1.29% |
| 2026-09-21 | 71.44 | 71.75 | 69.5 | 70.33 | 1,106,196 | -2.68% |
| 2026-09-18 | 72.99 | 73.64 | 71.62 | 72.27 | 1,144,316 | -1.42% |
| 2026-09-17 | 72.65 | 74.6 | 72.21 | 73.31 | 1,020,004 | -1.28% |
| 2026-09-16 | 76.75 | 77.39 | 73.46 | 74.26 | 919,652 | -5.23% |
| 2026-09-15 | 76.74 | 79.51 | 76.74 | 78.36 | 1,451,843 | +2.55% |
| 2026-09-14 | 77.1 | 78.7 | 75.81 | 76.41 | 1,253,764 | +0.18% |
| 2026-09-11 | 77.33 | 78.4 | 75.7 | 76.27 | 1,128,104 | -3.39% |
| 2026-09-10 | 76.01 | 79.77 | 74.9 | 78.95 | 2,297,363 | +5.87% |
| 2026-09-09 | 77 | 77.34 | 74.57 | 74.57 | 1,266,236 | -1.70% |
| 2026-09-08 | 75 | 76.36 | 74.61 | 75.86 | 1,690,103 | +2.89% |
| 2026-09-04 | 73.97 | 74.55 | 73.03 | 73.73 | 713,144 | -1.18% |
| 2026-09-03 | 77.14 | 79.058 | 74.325 | 74.61 | 1,481,159 | -3.14% |
| 2026-09-02 | 73.44 | 77.82 | 73.29 | 77.03 | 1,503,239 | +3.11% |
| 2026-09-01 | 73.09 | 75.34 | 72.1 | 74.71 | 1,900,976 | +4.55% |
| 2026-08-31 | 71.95 | 72.77 | 70.6 | 71.46 | 1,004,756 | +1.88% |
| 2026-08-28 | 71.39 | 71.77 | 69.33 | 70.14 | 560,105 | -0.67% |
| 2026-08-27 | 69 | 71.2 | 68.55 | 70.61 | 823,540 | +2.84% |
| 2026-08-26 | 67.7 | 69.385 | 67.28 | 68.66 | 614,071 | +0.39% |
| 2026-08-25 | 69.37 | 69.7 | 67.42 | 68.39 | 1,322,969 | -3.21% |
| 2026-08-24 | 69.5 | 70.755 | 68.38 | 70.66 | 961,959 | +1.55% |
| 2026-08-21 | 70.5 | 71.53 | 69.28 | 69.58 | 1,156,429 | -1.30% |
| 2026-08-20 | 70.97 | 72.59 | 70.26 | 70.5 | 1,709,392 | +3.04% |
| 2026-08-19 | 70.5 | 71.74 | 68.34 | 68.42 | 1,168,387 | -1.89% |
| 2026-08-18 | 73.51 | 73.52 | 69.6 | 69.74 | 2,085,468 | -3.35% |
| 2026-08-17 | 71.35 | 72.69 | 71 | 72.16 | 1,629,747 | +5.64% |
| 2026-08-14 | 67.13 | 69.09 | 66.379 | 68.31 | 641,072 | +3.20% |
| 2026-08-13 | 64.81 | 66.78 | 64.75 | 66.19 | 395,423 | +0.27% |
| 2026-08-12 | 65.48 | 66.791 | 64.75 | 66.01 | 678,449 | -0.18% |
| 2026-08-11 | 68.66 | 69.2 | 65.42 | 66.13 | 707,456 | -3.26% |
| 2026-08-10 | 66.73 | 69 | 66.73 | 68.36 | 702,855 | +3.64% |
| 2026-08-07 | 65.61 | 66.69 | 65.24 | 65.96 | 597,622 | -0.53% |
| 2026-08-06 | 65.21 | 66.85 | 64.735 | 66.31 | 478,130 | +3.54% |
| 2026-08-05 | 65.59 | 67.109 | 63.88 | 64.04 | 754,135 | -3.15% |
| 2026-08-04 | 66.75 | 66.92 | 65.18 | 66.12 | 1,200,160 | -3.08% |
| 2026-08-03 | 67.88 | 69.8 | 67.311 | 68.22 | 902,257 | -3.17% |
| 2026-07-31 | 69.5 | 71.14 | 68.401 | 70.45 | 956,627 | +2.74% |
| 2026-07-30 | 65.46 | 68.735 | 64.13 | 68.57 | 539,755 | +3.88% |
| 2026-07-29 | 66 | 66.9 | 65.441 | 66.01 | 856,547 | +2.68% |
| 2026-07-28 | 66.37 | 66.99 | 63.38 | 64.29 | 917,285 | -3.48% |
| 2026-07-27 | 66.89 | 68.73 | 66.2 | 66.61 | 874,374 | -4.16% |
| 2026-07-24 | 68.5 | 69.98 | 68.5 | 69.5 | 1,334,239 | +0.64% |
| 2026-07-23 | 68.7 | 70.92 | 68.01 | 69.06 | 2,133,397 | +3.04% |
| 2026-07-22 | 66.26 | 67.525 | 66.001 | 67.02 | 779,158 | +3.03% |
| 2026-07-21 | 64.5 | 65.88 | 64.27 | 65.05 | 653,526 | +1.78% |
| 2026-07-20 | 63.33 | 64.4 | 61.5 | 63.91 | 904,387 | -0.17% |
| 2026-07-17 | 64 | 65.36 | 62.5 | 64.02 | 1,103,533 | +2.63% |
| 2026-07-16 | 65.39 | 65.836 | 62.32 | 62.38 | 983,293 | -4.81% |
| 2026-07-15 | 65.58 | 66.09 | 65.13 | 65.53 | 717,100 | -0.30% |
| 2026-07-14 | 66.31 | 67.47 | 64.83 | 65.73 | 915,398 | +0.40% |
| 2026-07-13 | 66.13 | 67.09 | 65.14 | 65.47 | 1,122,258 | +1.02% |
| 2026-07-10 | 63.98 | 65.14 | 63.81 | 64.81 | 933,402 | +1.66% |
| 2026-07-09 | 64.25 | 65.09 | 63.13 | 63.75 | 610,154 | -2.30% |
| 2026-07-08 | 63.9 | 66.76 | 63.52 | 65.25 | 1,768,943 | +5.19% |
| 2026-07-07 | 61.56 | 63.15 | 61.56 | 62.03 | 909,140 | +1.34% |
| 2026-07-06 | 60.3 | 61.87 | 60.3 | 61.21 | 784,944 | +1.41% |
| 2026-07-02 | 62.58 | 62.835 | 59.82 | 60.36 | 1,179,769 | -3.72% |
| 2026-07-01 | 63.12 | 64.7 | 62.06 | 62.69 | 506,982 | -1.74% |
| 2026-06-30 | 64.73 | 66.08 | 63.51 | 63.8 | 567,603 | -0.67% |
| 2026-06-29 | 65.26 | 66.1 | 63.86 | 64.23 | 854,843 | -0.63% |
| 2026-06-26 | 64.61 | 66.21 | 63.765 | 64.64 | 442,671 | -0.60% |
| 2026-06-25 | 63.71 | 66.12 | 63 | 65.03 | 760,677 | +0.95% |
| 2026-06-24 | 65 | 65.78 | 63.36 | 64.42 | 1,295,970 | -3.42% |
| 2026-06-23 | 67.66 | 68.25 | 66.06 | 66.7 | 687,402 | -2.14% |
| 2026-06-22 | 69.16 | 69.26 | 67.191 | 68.16 | 600,592 | -0.57% |
| 2026-06-18 | 67.21 | 68.89 | 66 | 68.55 | 1,378,049 | +0.04% |
| 2026-06-17 | 69.33 | 70.51 | 68.14 | 68.52 | 460,045 | -1.07% |
| 2026-06-16 | 67.55 | 69.58 | 67.53 | 69.26 | 964,628 | +0.98% |
| 2026-06-15 | 68.83 | 70 | 67.001 | 68.59 | 993,269 | -4.92% |
| 2026-06-12 | 72 | 72.77 | 71.11 | 72.14 | 646,796 | -1.21% |
| 2026-06-11 | 73.97 | 77.214 | 72.67 | 73.02 | 1,430,117 | +0.72% |
| 2026-06-10 | 72 | 74.785 | 71.745 | 72.5 | 1,057,572 | +1.40% |
| 2026-06-09 | 73.53 | 73.865 | 70.01 | 71.5 | 1,149,872 | -3.33% |
| 2026-06-08 | 75.66 | 76.18 | 73.18 | 73.96 | 621,652 | -0.62% |
| 2026-06-05 | 76.25 | 76.25 | 74.14 | 74.42 | 462,527 | -2.74% |
| 2026-06-04 | 75.01 | 77.08 | 74.92 | 76.52 | 416,725 | -0.05% |
| 2026-06-03 | 77.1 | 77.933 | 76 | 76.56 | 519,617 | -0.21% |
| 2026-06-02 | 76.28 | 77.49 | 75.61 | 76.72 | 419,213 | +0.92% |
| 2026-06-01 | 76.09 | 77.998 | 75.53 | 76.02 | 882,246 | +2.45% |
| 2026-05-29 | 73 | 74.5 | 71.5 | 74.2 | 846,887 | +1.48% |
| 2026-05-28 | 74.68 | 76.18 | 72.9 | 73.12 | 872,242 | -0.65% |
| 2026-05-27 | 72 | 75.135 | 71.38 | 73.6 | 711,252 | -0.96% |
| 2026-05-26 | 74.9 | 75.815 | 73.34 | 74.31 | 566,517 | -1.46% |
| 2026-05-22 | 75.5 | 77.58 | 74.45 | 75.41 | 644,211 | -0.17% |
| 2026-05-21 | 77.31 | 77.695 | 74.27 | 75.54 | 1,065,984 | +0.33% |
| 2026-05-20 | 78.91 | 81.44 | 75.195 | 75.29 | 1,764,688 | -5.00% |
| 2026-05-19 | 79.48 | 79.48 | 77.05 | 79.25 | 1,544,085 | +0.94% |
| 2026-05-18 | 72.42 | 78.639 | 71.77 | 78.51 | 1,883,706 | +8.60% |
| 2026-05-15 | 72.39 | 73.5 | 71.44 | 72.29 | 1,011,347 | +0.61% |
| 2026-05-14 | 68.22 | 72.05 | 68.22 | 71.85 | 1,035,991 | +5.04% |
| 2026-05-13 | 69.49 | 69.78 | 68.12 | 68.4 | 923,335 | -1.27% |
| 2026-05-12 | 68.46 | 69.72 | 67.4 | 69.28 | 1,581,847 | +3.67% |