Vista Energy S.A.B. de C.V. American Depositary Shares (VIST)

Last Price64.74

Change+2.37 (3.80%)

NYSE · Last Trade: Mar 16th, 12:47 AM EDT

Historical Prices For Vista Energy S.A.B. de C.V. American Depositary Shares (VIST)

Date Range:

2025-12-16 - 2026-03-16

Date	Open	High	Low	Close	Volume	Adjusted Close
3/13/2026	62.32	65.50	61.70	64.74	2,640,384	64.74
3/12/2026	60.89	62.72	59.95	62.37	2,547,908	62.37
3/11/2026	59.70	60.60	58.95	59.67	2,085,361	59.67
3/10/2026	59.21	60.30	58.15	58.94	1,874,594	58.94
3/09/2026	63.40	63.85	59.79	60.25	2,167,020	60.25
3/06/2026	61.16	64.00	61.04	62.59	3,174,874	62.59
3/05/2026	59.37	61.00	58.79	60.86	1,352,788	60.86
3/04/2026	59.50	59.90	57.80	59.69	1,036,575	59.69
3/03/2026	59.00	60.39	58.00	59.57	3,118,037	59.57
3/02/2026	59.72	61.27	58.50	58.89	3,916,434	58.89
2/27/2026	57.00	58.16	55.89	57.74	1,351,413	57.74
2/26/2026	54.79	56.60	54.79	56.33	589,574	56.33
2/25/2026	57.26	57.79	55.82	56.81	847,081	56.81
2/24/2026	57.10	57.50	56.41	57.50	605,184	57.50
2/23/2026	58.97	59.08	56.48	56.65	629,999	56.65
2/20/2026	58.89	59.15	58.10	59.02	1,014,639	59.02
2/19/2026	55.73	59.20	55.69	59.02	2,700,535	59.02
2/18/2026	54.94	55.55	54.35	55.45	829,634	55.45
2/17/2026	53.80	54.57	52.81	53.95	910,394	53.95
2/13/2026	54.00	54.50	53.36	54.11	522,424	54.11
2/12/2026	56.00	56.06	53.09	53.83	843,743	53.83
2/11/2026	56.94	56.99	55.00	56.05	725,735	56.05
2/10/2026	55.00	56.38	54.88	55.87	821,211	55.87
2/09/2026	55.19	56.05	54.62	55.60	848,316	55.60
2/06/2026	54.77	55.99	54.70	55.94	791,705	55.94
2/05/2026	55.72	56.39	53.79	54.14	2,001,931	54.14
2/04/2026	56.43	57.29	55.37	56.84	2,151,939	56.84
2/03/2026	56.22	56.30	54.97	56.00	6,540,474	56.00
2/02/2026	60.05	62.42	59.07	60.23	1,605,639	60.23
1/30/2026	59.92	61.22	59.10	60.49	1,416,963	60.49
1/29/2026	60.13	60.69	58.25	60.59	2,048,696	60.59
1/28/2026	58.13	59.50	57.72	59.44	1,431,454	59.44
1/27/2026	54.73	57.63	54.73	57.47	2,058,118	57.47
1/26/2026	53.37	54.76	52.30	54.10	971,035	54.10
1/23/2026	52.79	53.53	52.14	52.90	631,042	52.90
1/22/2026	52.04	52.90	50.73	51.60	685,112	51.60
1/21/2026	50.00	52.43	50.00	52.43	1,027,120	52.43
1/20/2026	48.68	49.94	48.34	49.45	771,133	49.45
1/16/2026	49.09	49.75	48.34	49.04	414,898	49.04
1/15/2026	48.20	49.33	47.78	48.85	572,336	48.85
1/14/2026	50.05	51.00	48.84	48.98	1,006,411	48.98
1/13/2026	48.50	50.27	48.11	49.95	1,407,810	49.95
1/12/2026	46.88	48.39	46.64	47.93	887,047	47.93
1/09/2026	45.22	46.47	44.79	46.17	655,018	46.17
1/08/2026	44.15	45.71	44.05	45.26	849,609	45.26
1/07/2026	45.91	46.05	43.71	43.88	1,486,724	43.88
1/06/2026	47.70	48.30	45.88	45.89	746,336	45.89
1/05/2026	48.77	49.00	46.20	47.27	1,535,839	47.27
1/02/2026	48.60	49.69	47.82	48.81	505,130	48.81
12/31/2025	48.66	49.26	48.17	48.66	391,354	48.66
12/30/2025	48.31	48.75	47.98	48.47	297,105	48.47
12/29/2025	47.60	48.49	47.55	47.92	479,451	47.92
12/26/2025	47.02	47.91	46.62	47.46	553,505	47.46
12/24/2025	46.89	47.66	46.75	47.29	117,455	47.29
12/23/2025	46.50	47.67	46.40	47.14	423,957	47.14
12/22/2025	47.50	48.20	46.56	46.58	619,302	46.58
12/19/2025	46.81	47.20	46.08	46.39	514,981	46.39
12/18/2025	46.20	47.10	45.63	46.32	981,384	46.32
12/17/2025	47.86	47.87	45.34	45.90	843,506	45.90
12/16/2025	48.47	48.87	46.52	46.81	866,592	46.81