NYSE : VTMX

Corporación Inmobiliaria Vesta, S.A.B. de C.V. — Price history

Real Estate · Real Estate - Development · Mexico

Last price 36.09 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.36B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Corporación Inmobiliaria Vesta, S.A.B. de C.V. (VTMX) closed at 36.09 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	35.98	36.58	35.76	36.09	163,364	-0.55%
2026-10-29	36.2	36.69	35.85	36.29	228,118	-0.27%
2026-10-28	36.91	37.01	36.11	36.39	186,763	-2.47%
2026-10-27	37.36	38.295	36.99	37.31	257,656	-0.48%
2026-10-26	36.27	37.715	36.2	37.49	335,121	+3.16%
2026-10-23	35.66	36.49	35.58	36.34	46,533	+1.54%
2026-10-22	36.33	36.33	35.41	35.79	43,887	-1.13%
2026-10-21	36.675	36.675	35.97	36.2	38,430	-1.42%
2026-10-20	36.13	36.95	36.015	36.72	127,115	+2.03%
2026-10-19	34.91	36.14	34.91	35.99	73,764	+2.48%
2026-10-16	34.64	35.375	34.62	35.12	116,333	+1.27%
2026-10-15	34.53	34.76	34.135	34.68	41,245	+1.17%
2026-10-14	34.02	34.365	33.94	34.28	65,860	+0.26%
2026-10-13	34.65	34.78	33.921	34.36	87,779	-0.32%
2026-10-12	34.04	34.96	33.89	34.47	43,802	+1.77%
2026-10-09	33.91	33.91	33.42	33.87	50,011	-0.21%
2026-10-08	33.47	34.13	32.73	33.94	70,058	+0.92%
2026-10-07	33.15	33.84	33	33.63	94,433	+0.78%
2026-10-06	32.95	33.49	32.65	33.37	62,274	+2.39%
2026-10-05	33.41	33.41	32.25	32.59	53,294	+0.37%
2026-10-02	32.29	32.525	32.07	32.47	92,904	+1.66%
2026-10-01	32.09	32.21	31.6	31.94	36,655	-0.75%
2026-09-30	32.44	32.79	31.98	32.18	80,810	-0.65%
2026-09-29	32.52	33.07	32.01	32.39	56,589	-1.04%
2026-09-28	32.74	33.025	32.52	32.73	41,655	-0.73%
2026-09-25	32.59	33.229	32.59	32.97	32,258	+1.10%
2026-09-24	32.85	32.85	32.57	32.61	40,670	-0.67%
2026-09-23	32.66	33.17	32.51	32.83	39,979	+0.00%
2026-09-22	33.71	33.71	32.73	32.83	47,267	-2.47%
2026-09-21	33.88	33.88	33.145	33.66	48,055	-0.18%
2026-09-18	33.52	34	33.16	33.72	179,316	+0.72%
2026-09-17	33.22	33.58	33.05	33.48	81,333	+1.70%
2026-09-16	33.2	33.91	32.575	32.92	75,064	-0.36%
2026-09-15	33.18	33.42	32.92	33.04	72,611	-1.17%
2026-09-14	33.32	33.43	33.03	33.43	22,248	-0.45%
2026-09-11	33.56	33.82	33.42	33.58	19,844	+0.06%
2026-09-10	33.41	33.82	33.41	33.56	28,453	+0.24%
2026-09-09	34.065	34.29	33.305	33.48	63,145	-1.62%
2026-09-08	34.7	34.7	34.03	34.03	43,329	-1.93%
2026-09-04	34.49	35.11	34.49	34.7	87,013	-0.23%
2026-09-03	34.81	34.92	34.45	34.78	112,366	+0.81%
2026-09-02	34.4	34.59	33.955	34.5	26,036	+0.82%
2026-09-01	34.12	34.6	34.12	34.22	108,803	-0.58%
2026-08-31	34.06	34.74	33.88	34.42	49,736	+1.44%
2026-08-28	34.51	34.51	33.91	33.93	36,211	-1.65%
2026-08-27	34.18	34.78	34.18	34.5	39,559	+0.17%
2026-08-26	35.05	35.29	34.365	34.44	28,553	-2.05%
2026-08-25	35.3	35.5	35.01	35.16	59,164	-0.90%
2026-08-24	35.72	36.02	35.225	35.48	62,927	-1.20%
2026-08-21	34.4	36.05	34.4	35.91	111,491	+4.09%
2026-08-20	34.08	34.6	33.83	34.5	117,623	+1.65%
2026-08-19	33.85	34.47	33.77	33.94	87,152	+0.33%
2026-08-18	33.7	33.995	33.6	33.83	134,342	+0.09%
2026-08-17	33.76	33.88	33.115	33.8	40,829	-0.44%
2026-08-14	33.9	34.35	33.86	33.95	27,160	+0.30%
2026-08-13	34.54	34.68	33.5	33.85	93,263	-2.17%
2026-08-12	34.84	35.23	34.37	34.6	68,545	+0.32%
2026-08-11	34.18	34.685	34.17	34.49	30,758	+0.73%
2026-08-10	34.19	34.3	34.08	34.24	21,830	+0.03%
2026-08-07	34.09	34.33	33.81	34.23	40,464	+1.60%
2026-08-06	33.79	34.2	33.485	33.69	45,864	+0.27%
2026-08-05	34.08	34.33	33.48	33.6	27,795	-1.55%
2026-08-04	34.53	34.6	33.89	34.13	35,967	-0.73%
2026-08-03	34.71	34.81	34.21	34.38	31,039	-0.32%
2026-07-31	34.11	34.68	34.11	34.49	36,711	+0.26%
2026-07-30	34.75	34.965	34.24	34.4	30,681	-0.72%
2026-07-29	34.81	34.98	34.475	34.65	69,600	-0.80%
2026-07-28	34.32	35.01	34.23	34.93	50,125	+1.81%
2026-07-27	33.85	34.38	33.362	34.31	90,708	+1.93%
2026-07-24	33.74	34.16	33.51	33.66	362,381	-0.09%
2026-07-23	34.35	34.675	33.56	33.69	240,159	-1.00%
2026-07-22	34	34.31	33.645	34.03	249,439	+0.71%
2026-07-21	34.16	34.26	33.71	33.79	35,223	-1.08%
2026-07-20	34.32	34.77	34.01	34.16	65,693	-1.30%
2026-07-17	34.85	35	34.38	34.61	41,326	-0.55%
2026-07-16	34.59	35.212	34.59	34.8	26,328	-0.03%
2026-07-15	34.45	35.18	34.45	34.81	74,178	+1.28%
2026-07-14	33.63	34.45	33.63	34.37	40,613	+2.02%
2026-07-13	34.01	34.33	33.76	33.86	56,422	-0.97%
2026-07-10	33.47	34.39	33.47	34.19	62,473	+1.33%
2026-07-09	34.62	34.62	33.65	33.74	64,865	-1.98%
2026-07-08	34.67	34.67	33.97	34.42	41,710	-1.06%
2026-07-07	34.83	35.23	34.52	34.79	39,803	-0.57%
2026-07-06	34.7	35.18	34.54	34.99	44,760	+1.16%
2026-07-02	34.55	35.03	34.13	34.59	56,924	+0.41%
2026-07-01	34.01	34.59	34.01	34.45	49,873	+0.41%
2026-06-30	34.26	34.49	33.76	34.31	56,493	+0.44%
2026-06-29	33.91	34.47	33.09	34.16	58,909	+0.92%
2026-06-26	33.53	33.959	33.35	33.85	64,713	+0.95%
2026-06-25	32.54	33.565	31.895	33.53	79,352	+3.68%
2026-06-24	32.86	33.1	32.25	32.34	421,303	-2.41%
2026-06-23	33.36	33.63	33.01	33.14	109,175	-1.60%
2026-06-22	34.03	34.03	33.56	33.68	56,692	-0.50%
2026-06-18	34.72	34.72	33.52	33.85	115,199	-1.37%
2026-06-17	34.22	34.755	34.006	34.32	74,600	+0.53%
2026-06-16	34.6	34.69	34.14	34.14	37,519	-0.52%
2026-06-15	34.47	34.86	34.28	34.32	61,386	-0.03%
2026-06-12	34.05	34.59	33.985	34.33	48,773	+1.30%
2026-06-11	33.94	34.01	33.39	33.89	114,462	+0.56%
2026-06-10	33.68	34.32	33.2	33.7	42,751	-0.06%
2026-06-09	34.49	34.61	33.64	33.72	77,905	-1.58%
2026-06-08	33.98	34.29	33.68	34.26	108,085	+1.30%
2026-06-05	33.81	33.93	33.32	33.82	53,801	-0.53%
2026-06-04	34.64	34.72	32.4	34	70,648	-1.65%
2026-06-03	34.76	34.905	34.4	34.57	76,005	-0.92%
2026-06-02	34.6	35.1	34.21	34.89	144,749	+0.55%
2026-06-01	34.74	35	34.06	34.7	186,275	-0.72%
2026-05-29	34.63	35.19	34.36	34.95	204,071	+0.17%
2026-05-28	34.68	35.16	34.4	34.89	111,058	+0.03%
2026-05-27	34.59	35.01	34.301	34.88	79,395	+0.69%
2026-05-26	34.41	34.87	34.19	34.64	104,100	+1.55%
2026-05-22	34.08	34.38	33.82	34.11	61,929	+0.09%
2026-05-21	34.23	34.53	32.01	34.08	113,602	-1.45%
2026-05-20	34.31	34.77	34.04	34.58	181,259	+1.41%
2026-05-19	34.36	34.523	33.79	34.1	183,911	-1.79%
2026-05-18	34.15	35.02	33.99	34.72	330,027	+2.12%
2026-05-15	33.82	34.3	32.01	34	212,848	-1.31%
2026-05-14	34.41	34.66	33.04	34.45	1,087,356	-0.12%
2026-05-13	34.67	34.84	33.525	34.49	144,587	-0.40%
2026-05-12	35.34	35.57	34.4	34.63	78,291	-2.89%