Vista Energy, S.A.B. de C.V. (VIST)
NYSE: VIST · Real-Time Price · USD
50.88
-0.91 (-1.76%)
At close: Dec 5, 2025, 4:00 PM EST
51.96
+1.08 (2.11%)
After-hours: Dec 5, 2025, 7:00 PM EST
Vista Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.30 | 53.72 | 50.84 | 50.88 | 50.88 | -1.76% | 1,129,681 |
| Dec 4, 2025 | 54.00 | 54.50 | 51.38 | 51.79 | 51.79 | -2.83% | 1,119,814 |
| Dec 3, 2025 | 50.43 | 53.44 | 50.00 | 53.30 | 53.30 | 6.62% | 1,408,200 |
| Dec 2, 2025 | 49.42 | 50.81 | 48.67 | 49.99 | 49.99 | 1.83% | 876,313 |
| Dec 1, 2025 | 49.02 | 49.90 | 48.80 | 49.09 | 49.09 | -0.14% | 561,616 |
| Nov 28, 2025 | 48.70 | 49.74 | 48.70 | 49.16 | 49.16 | 1.30% | 522,072 |
| Nov 26, 2025 | 48.40 | 48.87 | 47.95 | 48.53 | 48.53 | 2.41% | 1,115,379 |
| Nov 25, 2025 | 47.77 | 48.40 | 46.54 | 47.39 | 47.39 | -1.70% | 942,949 |
| Nov 24, 2025 | 48.49 | 48.49 | 47.30 | 48.21 | 48.21 | - | 686,376 |
| Nov 21, 2025 | 49.50 | 49.54 | 47.32 | 48.21 | 48.21 | -3.43% | 885,011 |
| Nov 20, 2025 | 51.35 | 52.10 | 49.80 | 49.92 | 49.92 | -2.27% | 1,050,424 |
| Nov 19, 2025 | 49.21 | 51.15 | 48.68 | 51.08 | 51.08 | 2.28% | 1,118,710 |
| Nov 18, 2025 | 48.25 | 50.40 | 47.71 | 49.94 | 49.94 | 1.86% | 964,373 |
| Nov 17, 2025 | 49.05 | 49.84 | 48.53 | 49.03 | 49.03 | 0.39% | 745,470 |
| Nov 14, 2025 | 47.51 | 50.19 | 47.00 | 48.84 | 48.84 | 2.71% | 1,139,812 |
| Nov 13, 2025 | 50.00 | 50.00 | 47.33 | 47.55 | 47.55 | -3.96% | 1,405,149 |
| Nov 12, 2025 | 52.41 | 52.65 | 49.48 | 49.51 | 49.51 | -2.65% | 1,938,476 |
| Nov 11, 2025 | 49.72 | 51.37 | 49.26 | 50.86 | 50.86 | 3.58% | 1,821,632 |
| Nov 10, 2025 | 49.06 | 49.55 | 47.71 | 49.10 | 49.10 | 2.08% | 899,116 |
| Nov 7, 2025 | 48.10 | 48.83 | 46.91 | 48.10 | 48.10 | -0.43% | 993,689 |
| Nov 6, 2025 | 49.23 | 49.30 | 47.91 | 48.31 | 48.31 | -0.56% | 561,597 |
| Nov 5, 2025 | 49.82 | 49.82 | 48.48 | 48.58 | 48.58 | - | 1,039,103 |
| Nov 4, 2025 | 47.67 | 49.22 | 46.69 | 48.58 | 48.58 | -1.02% | 1,091,928 |
| Nov 3, 2025 | 49.98 | 50.54 | 47.84 | 49.08 | 49.08 | 1.30% | 1,535,734 |
| Oct 31, 2025 | 47.98 | 49.65 | 47.37 | 48.45 | 48.45 | 2.67% | 1,522,522 |
| Oct 30, 2025 | 48.21 | 48.40 | 47.02 | 47.19 | 47.19 | -2.58% | 1,062,209 |
| Oct 29, 2025 | 47.84 | 49.49 | 47.18 | 48.44 | 48.44 | 1.98% | 2,130,261 |
| Oct 28, 2025 | 47.00 | 48.39 | 46.63 | 47.50 | 47.50 | - | 2,135,692 |
| Oct 27, 2025 | 49.50 | 50.78 | 46.74 | 47.50 | 47.50 | 18.66% | 8,094,994 |
| Oct 24, 2025 | 40.00 | 41.00 | 39.28 | 40.03 | 40.03 | 0.73% | 2,095,211 |
| Oct 23, 2025 | 37.24 | 39.75 | 36.57 | 39.74 | 39.74 | 11.47% | 3,789,376 |
| Oct 22, 2025 | 35.02 | 36.02 | 34.60 | 35.65 | 35.65 | 1.80% | 1,400,049 |
| Oct 21, 2025 | 35.43 | 36.50 | 34.86 | 35.02 | 35.02 | -0.40% | 864,280 |
| Oct 20, 2025 | 35.66 | 36.38 | 35.00 | 35.16 | 35.16 | -0.73% | 710,454 |
| Oct 17, 2025 | 35.29 | 36.04 | 35.07 | 35.42 | 35.42 | -0.59% | 634,706 |
| Oct 16, 2025 | 36.10 | 36.39 | 35.04 | 35.63 | 35.63 | -0.86% | 708,973 |
| Oct 15, 2025 | 35.69 | 36.95 | 35.10 | 35.94 | 35.94 | 2.16% | 1,208,209 |
| Oct 14, 2025 | 37.25 | 38.71 | 34.99 | 35.18 | 35.18 | -7.79% | 2,120,564 |
| Oct 13, 2025 | 37.30 | 38.36 | 37.25 | 38.15 | 38.15 | 2.66% | 1,088,351 |
| Oct 10, 2025 | 38.06 | 38.52 | 36.71 | 37.16 | 37.16 | -0.30% | 3,103,229 |
| Oct 9, 2025 | 34.96 | 37.66 | 34.96 | 37.27 | 37.27 | 6.88% | 1,779,312 |
| Oct 8, 2025 | 34.75 | 35.01 | 33.90 | 34.87 | 34.87 | 1.04% | 873,731 |
| Oct 7, 2025 | 35.97 | 35.97 | 34.26 | 34.51 | 34.51 | -2.82% | 1,034,091 |
| Oct 6, 2025 | 35.00 | 35.80 | 34.36 | 35.51 | 35.51 | 2.84% | 896,520 |
| Oct 3, 2025 | 34.32 | 35.52 | 34.29 | 34.53 | 34.53 | 0.67% | 1,228,167 |
| Oct 2, 2025 | 34.00 | 34.78 | 33.45 | 34.30 | 34.30 | 1.75% | 2,254,030 |
| Oct 1, 2025 | 34.10 | 34.52 | 33.68 | 33.71 | 33.71 | -2.01% | 1,266,715 |
| Sep 30, 2025 | 35.20 | 35.20 | 33.72 | 34.40 | 34.40 | -2.82% | 1,504,427 |
| Sep 29, 2025 | 36.31 | 36.31 | 35.21 | 35.40 | 35.40 | -2.13% | 988,654 |
| Sep 26, 2025 | 37.00 | 38.41 | 36.10 | 36.17 | 36.17 | -2.32% | 1,242,365 |