VIST - Vista Energy, S.A.B. de C.V.
62.59
1.730 2.764%
Share volume: 3,173,597
Last Updated: 03-06-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
0.38%
PREVIOUS CLOSE
CHG
CHG%
$60.86
1.73
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $61.16 | $61.16 | $64.00 | $64.00 | $61.04 | $61.04 | $62.59 | $62.59 | 3,173,597 | $3,173,597.00 |
| 03-05-2026 | $59.37 | $59.37 | $61.00 | $61.00 | $58.79 | $58.79 | $60.86 | $60.86 | 1,353,241 | $1,353,241.00 |
| 03-04-2026 | $59.50 | $59.50 | $59.90 | $59.90 | $57.80 | $57.80 | $59.69 | $59.69 | 1,036,575 | $1,036,575.00 |
| 03-03-2026 | $59.00 | $59.00 | $60.39 | $60.39 | $58.00 | $58.00 | $59.57 | $59.57 | 3,118,044 | $3,118,044.00 |
| 03-02-2026 | $59.72 | $59.72 | $61.27 | $61.27 | $58.50 | $58.50 | $58.89 | $58.89 | 3,916,566 | $3,916,566.00 |
| 02-27-2026 | $57.00 | $57.00 | $58.16 | $58.16 | $55.89 | $55.89 | $57.74 | $57.74 | 1,351,413 | $1,351,413.00 |
| 02-26-2026 | $54.79 | $54.79 | $56.60 | $56.60 | $54.79 | $54.79 | $56.33 | $56.33 | 589,574 | $589,574.00 |
| 02-25-2026 | $57.26 | $57.26 | $57.79 | $57.79 | $55.82 | $55.82 | $56.81 | $56.81 | 847,081 | $847,081.00 |
| 02-24-2026 | $57.10 | $57.10 | $57.50 | $57.50 | $56.41 | $56.41 | $57.50 | $57.50 | 605,257 | $605,257.00 |
| 02-23-2026 | $58.97 | $58.97 | $59.08 | $59.08 | $56.48 | $56.48 | $56.65 | $56.65 | 630,153 | $630,153.00 |