NYSE - Delayed Quote USD

Vista Energy, S.A.B. de C.V. (VIST)

73.73 -0.88 (-1.18%)

At close: September 4 at 4:00:03 PM EDT

74.46 +0.73 (+0.99%)

After hours: September 4 at 7:57:08 PM EDT

Trade VIST on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	73.97	74.55	73.03	73.73	73.73	712,200
Sep 3, 2026	77.14	79.06	74.32	74.61	74.61	1,478,000
Sep 2, 2026	73.44	77.82	73.29	77.03	77.03	1,501,400
Sep 1, 2026	73.09	75.34	72.10	74.71	74.71	1,895,500
Aug 31, 2026	71.95	72.77	70.60	71.46	71.46	1,001,800
Aug 28, 2026	71.39	71.77	69.33	70.14	70.14	558,800
Aug 27, 2026	69.00	71.20	68.55	70.61	70.61	821,300
Aug 26, 2026	67.70	69.39	67.28	68.66	68.66	613,500
Aug 25, 2026	69.37	69.70	67.42	68.39	68.39	1,322,200
Aug 24, 2026	69.50	70.75	68.38	70.66	70.66	959,300
Aug 21, 2026	70.50	71.53	69.28	69.58	69.58	1,154,900
Aug 20, 2026	70.97	72.59	70.26	70.50	70.50	1,709,400
Aug 19, 2026	70.50	71.74	68.34	68.42	68.42	1,168,400
Aug 18, 2026	73.51	73.52	69.60	69.74	69.74	2,085,500
Aug 17, 2026	71.35	72.69	71.00	72.16	72.16	1,629,700
Aug 14, 2026	67.13	69.09	66.38	68.31	68.31	640,900
Aug 13, 2026	64.81	66.78	64.75	66.19	66.19	395,400
Aug 12, 2026	65.48	66.79	64.75	66.01	66.01	678,400
Aug 11, 2026	68.66	69.20	65.42	66.13	66.13	707,300
Aug 10, 2026	66.73	69.00	66.73	68.36	68.36	702,500
Aug 7, 2026	65.61	66.69	65.24	65.96	65.96	597,500
Aug 6, 2026	65.21	66.85	64.74	66.31	66.31	478,100
Aug 5, 2026	65.59	67.11	63.88	64.04	64.04	754,100
Aug 4, 2026	66.75	66.92	65.18	66.12	66.12	1,200,100
Aug 3, 2026	67.88	69.80	67.31	68.22	68.22	902,000
Jul 31, 2026	69.50	71.14	68.40	70.45	70.45	956,600
Jul 30, 2026	65.46	68.74	64.13	68.57	68.57	539,700
Jul 29, 2026	66.00	66.90	65.44	66.01	66.01	856,500
Jul 28, 2026	66.37	66.99	63.38	64.29	64.29	916,300
Jul 27, 2026	66.89	68.73	66.20	66.61	66.61	873,500
Jul 24, 2026	68.50	69.98	68.50	69.50	69.50	1,334,200
Jul 23, 2026	68.70	70.92	68.01	69.06	69.06	2,133,300
Jul 22, 2026	66.26	67.53	66.00	67.02	67.02	779,200
Jul 21, 2026	64.50	65.88	64.27	65.05	65.05	653,500
Jul 20, 2026	63.33	64.40	61.50	63.91	63.91	904,100
Jul 17, 2026	64.00	65.36	62.50	64.02	64.02	1,103,500
Jul 16, 2026	65.39	65.84	62.32	62.38	62.38	983,000
Jul 15, 2026	65.58	66.09	65.13	65.53	65.53	716,700
Jul 14, 2026	66.31	67.47	64.83	65.73	65.73	915,400
Jul 13, 2026	66.13	67.09	65.14	65.47	65.47	1,122,100
Jul 10, 2026	63.98	65.14	63.81	64.81	64.81	933,400
Jul 9, 2026	64.25	65.09	63.13	63.75	63.75	610,000
Jul 8, 2026	63.90	66.76	63.52	65.25	65.25	1,768,500
Jul 7, 2026	61.56	63.15	61.56	62.03	62.03	909,100
Jul 6, 2026	60.30	61.87	60.30	61.21	61.21	784,900
Jul 2, 2026	62.58	62.83	59.82	60.36	60.36	1,179,600
Jul 1, 2026	63.12	64.70	62.06	62.69	62.69	507,000
Jun 30, 2026	64.73	66.08	63.51	63.80	63.80	567,600
Jun 29, 2026	65.26	66.10	63.86	64.23	64.23	854,800
Jun 26, 2026	64.61	66.21	63.76	64.64	64.64	442,700
Jun 25, 2026	63.71	66.12	63.00	65.03	65.03	760,700
Jun 24, 2026	65.00	65.78	63.36	64.42	64.42	1,295,900
Jun 23, 2026	67.66	68.25	66.06	66.70	66.70	687,200
Jun 22, 2026	69.16	69.26	67.19	68.16	68.16	600,600
Jun 18, 2026	67.21	68.89	66.00	68.55	68.55	1,377,700
Jun 17, 2026	69.33	70.51	68.14	68.52	68.52	460,000
Jun 16, 2026	67.55	69.58	67.53	69.26	69.26	964,600
Jun 15, 2026	68.83	70.00	67.00	68.59	68.59	993,100
Jun 12, 2026	72.00	72.77	71.11	72.14	72.14	646,800
Jun 11, 2026	73.97	77.21	72.67	73.02	73.02	1,429,700
Jun 10, 2026	72.00	74.79	71.75	72.50	72.50	1,057,200
Jun 9, 2026	73.53	73.86	70.01	71.50	71.50	1,149,800
Jun 8, 2026	75.66	76.18	73.18	73.96	73.96	621,500
Jun 5, 2026	76.25	76.25	74.14	74.42	74.42	462,500
Jun 4, 2026	75.01	77.08	74.92	76.52	76.52	416,700
Jun 3, 2026	77.10	77.93	76.00	76.56	76.56	519,200
Jun 2, 2026	76.28	77.49	75.61	76.72	76.72	419,000
Jun 1, 2026	76.09	78.00	75.53	76.02	76.02	882,200
May 29, 2026	73.00	74.50	71.50	74.20	74.20	846,900
May 28, 2026	74.68	76.18	72.90	73.12	73.12	872,100
May 27, 2026	72.00	75.14	71.38	73.60	73.60	709,000
May 26, 2026	74.90	75.82	73.34	74.31	74.31	566,200
May 22, 2026	75.50	77.58	74.45	75.41	75.41	643,800
May 21, 2026	77.31	77.69	74.27	75.54	75.54	1,066,000
May 20, 2026	78.91	81.44	75.19	75.29	75.29	1,767,000
May 19, 2026	79.48	79.48	77.05	79.25	79.25	1,543,900
May 18, 2026	72.42	78.64	71.77	78.51	78.51	1,883,700
May 15, 2026	72.39	73.50	71.44	72.29	72.29	1,011,200
May 14, 2026	68.22	72.05	68.22	71.85	71.85	1,036,000
May 13, 2026	69.49	69.78	68.12	68.40	68.40	923,300
May 12, 2026	68.46	69.72	67.40	69.28	69.28	1,581,800
May 11, 2026	66.13	67.20	64.52	66.83	66.83	1,721,800
May 8, 2026	65.05	65.92	64.28	65.21	65.21	1,195,600
May 7, 2026	66.48	67.25	63.77	65.80	65.80	3,783,100
May 6, 2026	69.17	70.11	68.17	68.59	68.59	1,833,000
May 5, 2026	72.73	73.94	71.46	72.11	72.11	604,400
May 4, 2026	72.69	73.95	72.07	73.28	73.28	526,400
May 1, 2026	74.67	75.03	71.15	71.64	71.64	1,018,700
Apr 30, 2026	72.49	75.96	72.23	74.32	74.32	1,376,000
Apr 29, 2026	74.15	75.20	73.53	74.37	74.37	996,000
Apr 28, 2026	73.42	74.81	73.06	73.12	73.12	1,266,500
Apr 27, 2026	72.00	73.00	71.13	71.96	71.96	1,038,500
Apr 24, 2026	70.30	70.90	69.16	70.89	70.89	1,596,400
Apr 23, 2026	67.43	71.00	67.20	70.30	70.30	1,259,600
Apr 22, 2026	68.73	69.38	68.00	68.70	68.70	1,188,300
Apr 21, 2026	66.41	68.42	65.55	67.88	67.88	1,248,500
Apr 20, 2026	65.78	67.28	65.12	66.48	66.48	1,090,500
Apr 17, 2026	62.60	65.52	61.51	64.98	64.98	2,222,300
Apr 16, 2026	64.15	67.31	64.15	67.06	67.06	906,600
Apr 15, 2026	64.73	66.06	64.02	64.18	64.18	826,500
Apr 14, 2026	66.07	66.92	63.91	64.56	64.56	1,075,000
Apr 13, 2026	67.90	70.12	66.77	66.92	66.92	1,163,800
Apr 10, 2026	64.61	66.78	64.42	66.08	66.08	656,100
Apr 9, 2026	66.00	66.84	64.25	65.08	65.08	1,154,800
Apr 8, 2026	65.14	65.97	62.41	65.60	65.60	3,335,500
Apr 7, 2026	71.76	73.59	69.24	70.13	70.13	769,900
Apr 6, 2026	71.00	72.00	69.71	71.04	71.04	1,151,600
Apr 2, 2026	72.45	73.47	70.20	71.62	71.62	1,295,700
Apr 1, 2026	73.20	74.20	68.90	69.12	69.12	3,493,200
Mar 31, 2026	76.55	79.04	74.51	75.47	75.47	3,293,300
Mar 30, 2026	75.00	79.20	75.00	76.55	76.55	2,239,300
Mar 27, 2026	73.25	74.85	72.51	74.21	74.21	1,981,600
Mar 26, 2026	72.76	74.86	71.92	72.31	72.31	2,017,300
Mar 25, 2026	70.61	72.07	70.05	71.33	71.33	1,748,800
Mar 24, 2026	69.16	71.91	68.79	71.76	71.76	1,609,500
Mar 23, 2026	69.21	71.69	67.76	67.85	67.85	3,355,400
Mar 20, 2026	72.68	73.89	70.98	72.06	72.06	2,384,400
Mar 19, 2026	70.23	74.47	69.61	72.96	72.96	4,108,200
Mar 18, 2026	69.65	70.17	68.59	69.43	69.43	1,796,400
Mar 17, 2026	66.19	69.90	66.19	69.11	69.11	2,970,000
Mar 16, 2026	64.46	66.77	64.25	65.69	65.69	1,929,400
Mar 13, 2026	62.32	65.50	61.70	64.74	64.74	2,640,400
Mar 12, 2026	60.89	62.72	59.95	62.37	62.37	2,548,000
Mar 11, 2026	59.70	60.60	58.95	59.67	59.67	2,085,000
Mar 10, 2026	59.21	60.31	58.15	58.94	58.94	1,875,200
Mar 9, 2026	63.40	63.85	59.79	60.25	60.25	2,167,000
Mar 6, 2026	61.16	64.00	61.04	62.59	62.59	3,174,600
Mar 5, 2026	59.37	61.00	58.79	60.86	60.86	1,352,800
Mar 4, 2026	59.50	59.90	57.80	59.69	59.69	1,036,600
Mar 3, 2026	59.00	60.39	58.00	59.57	59.57	3,118,000
Mar 2, 2026	59.72	61.27	58.50	58.89	58.89	3,916,300
Feb 27, 2026	57.00	58.16	55.89	57.74	57.74	1,351,400
Feb 26, 2026	54.79	56.60	54.79	56.33	56.33	589,600
Feb 25, 2026	57.26	57.79	55.82	56.81	56.81	847,100
Feb 24, 2026	57.10	57.50	56.41	57.50	57.50	605,200
Feb 23, 2026	58.97	59.08	56.48	56.65	56.65	629,900
Feb 20, 2026	58.89	59.15	58.10	59.02	59.02	1,014,600
Feb 19, 2026	55.73	59.20	55.69	59.02	59.02	2,701,300
Feb 18, 2026	54.94	55.55	54.35	55.45	55.45	829,600
Feb 17, 2026	53.80	54.57	52.81	53.95	53.95	910,400
Feb 13, 2026	54.00	54.50	53.36	54.11	54.11	522,400
Feb 12, 2026	56.00	56.06	53.09	53.83	53.83	843,700
Feb 11, 2026	56.94	56.99	55.00	56.05	56.05	725,700
Feb 10, 2026	55.00	56.38	54.88	55.87	55.87	821,200
Feb 9, 2026	55.19	56.05	54.62	55.60	55.60	848,300
Feb 6, 2026	54.78	55.99	54.70	55.94	55.94	791,600
Feb 5, 2026	55.72	56.39	53.79	54.14	54.14	1,975,900
Feb 4, 2026	56.43	57.29	55.37	56.84	56.84	2,151,900
Feb 3, 2026	56.22	56.30	54.97	56.00	56.00	6,547,700
Feb 2, 2026	60.05	62.42	59.07	60.23	60.23	1,683,100
Jan 30, 2026	59.92	61.22	59.10	60.49	60.49	1,416,800
Jan 29, 2026	60.13	60.69	58.25	60.59	60.59	2,048,700
Jan 28, 2026	58.13	59.50	57.72	59.44	59.44	1,431,000
Jan 27, 2026	54.73	57.63	54.73	57.47	57.47	2,059,200
Jan 26, 2026	53.37	54.76	52.30	54.10	54.10	971,100
Jan 23, 2026	52.79	53.53	52.14	52.90	52.90	631,000
Jan 22, 2026	52.04	52.90	50.73	51.60	51.60	685,100
Jan 21, 2026	50.00	52.43	50.00	52.43	52.43	1,028,800
Jan 20, 2026	48.68	49.94	48.34	49.45	49.45	771,100
Jan 16, 2026	49.09	49.75	48.34	49.04	49.04	414,900
Jan 15, 2026	48.20	49.33	47.78	48.85	48.85	572,300
Jan 14, 2026	50.05	51.00	48.84	48.98	48.98	1,006,400
Jan 13, 2026	48.50	50.27	48.11	49.95	49.95	1,407,800
Jan 12, 2026	46.88	48.39	46.64	47.93	47.93	887,000
Jan 9, 2026	45.22	46.47	44.79	46.17	46.17	655,000
Jan 8, 2026	44.15	45.71	44.04	45.26	45.26	849,400
Jan 7, 2026	45.91	46.05	43.71	43.88	43.88	1,486,800
Jan 6, 2026	47.70	48.30	45.88	45.89	45.89	746,300
Jan 5, 2026	48.77	49.00	46.20	47.27	47.27	1,535,800
Jan 2, 2026	48.60	49.69	47.82	48.81	48.81	505,100
Dec 31, 2025	48.66	49.26	48.17	48.66	48.66	391,300
Dec 30, 2025	48.31	48.75	47.98	48.47	48.47	297,100
Dec 29, 2025	47.60	48.49	47.55	47.92	47.92	479,500
Dec 26, 2025	47.02	47.91	46.62	47.46	47.46	553,500
Dec 24, 2025	46.89	47.66	46.75	47.29	47.29	117,500
Dec 23, 2025	46.50	47.67	46.40	47.14	47.14	424,000
Dec 22, 2025	47.50	48.20	46.56	46.58	46.58	619,300
Dec 19, 2025	46.81	47.20	46.08	46.39	46.39	515,000
Dec 18, 2025	46.20	47.10	45.63	46.32	46.32	981,400
Dec 17, 2025	47.86	47.87	45.34	45.90	45.90	843,500
Dec 16, 2025	48.47	48.87	46.52	46.81	46.81	866,600
Dec 15, 2025	49.20	49.60	48.53	49.27	49.27	425,500
Dec 12, 2025	49.94	50.49	48.70	49.46	49.46	386,400
Dec 11, 2025	50.65	51.31	49.31	49.92	49.92	673,100
Dec 10, 2025	51.25	51.89	50.54	51.43	51.43	558,200
Dec 9, 2025	50.77	51.94	50.76	51.15	51.15	418,300
Dec 8, 2025	51.05	51.05	50.00	50.90	50.90	358,800
Dec 5, 2025	53.30	53.72	50.84	50.88	50.88	1,129,700
Dec 4, 2025	54.00	54.50	51.38	51.79	51.79	1,121,500
Dec 3, 2025	50.43	53.44	50.00	53.30	53.30	1,408,200
Dec 2, 2025	49.42	50.81	48.67	49.99	49.99	876,300
Dec 1, 2025	49.02	49.90	48.80	49.09	49.09	561,600
Nov 28, 2025	48.70	49.74	48.70	49.16	49.16	522,100
Nov 26, 2025	48.40	48.87	47.95	48.53	48.53	1,115,400
Nov 25, 2025	47.77	48.40	46.54	47.39	47.39	942,900
Nov 24, 2025	48.49	48.49	47.29	48.21	48.21	686,100
Nov 21, 2025	49.50	49.54	47.32	48.21	48.21	885,000
Nov 20, 2025	51.35	52.10	49.80	49.92	49.92	1,050,300
Nov 19, 2025	49.21	51.15	48.68	51.08	51.08	1,118,600
Nov 18, 2025	48.25	50.40	47.71	49.94	49.94	964,400
Nov 17, 2025	49.05	49.84	48.53	49.03	49.03	745,400
Nov 14, 2025	47.51	50.19	47.00	48.84	48.84	1,139,800
Nov 13, 2025	50.00	50.00	47.33	47.55	47.55	1,405,000
Nov 12, 2025	52.41	52.65	49.48	49.51	49.51	1,938,200
Nov 11, 2025	49.72	51.37	49.26	50.86	50.86	1,821,600
Nov 10, 2025	49.06	49.55	47.71	49.10	49.10	899,100
Nov 7, 2025	48.10	48.83	46.91	48.10	48.10	993,700
Nov 6, 2025	49.23	49.30	47.91	48.31	48.31	561,300
Nov 5, 2025	49.82	49.82	48.47	48.58	48.58	1,039,000
Nov 4, 2025	47.67	49.22	46.69	48.58	48.58	1,091,900
Nov 3, 2025	49.98	50.54	47.83	49.08	49.08	1,535,700
Oct 31, 2025	47.98	49.65	47.37	48.45	48.45	1,522,500
Oct 30, 2025	48.21	48.40	47.02	47.19	47.19	1,062,200
Oct 29, 2025	47.83	49.49	47.18	48.44	48.44	2,130,300
Oct 28, 2025	47.00	48.39	46.63	47.50	47.50	2,135,700
Oct 27, 2025	49.50	50.78	46.74	47.50	47.50	8,095,000
Oct 24, 2025	40.00	41.00	39.28	40.03	40.03	2,095,200
Oct 23, 2025	37.24	39.75	36.57	39.74	39.74	3,789,400
Oct 22, 2025	35.02	36.02	34.60	35.65	35.65	1,400,000
Oct 21, 2025	35.43	36.50	34.86	35.02	35.02	864,200
Oct 20, 2025	35.66	36.38	35.00	35.16	35.16	710,400
Oct 17, 2025	35.29	36.03	35.07	35.42	35.42	634,500
Oct 16, 2025	36.10	36.39	35.04	35.63	35.63	708,800
Oct 15, 2025	35.69	36.95	35.10	35.94	35.94	1,208,200
Oct 14, 2025	37.25	38.71	34.99	35.18	35.18	2,120,600
Oct 13, 2025	37.30	38.36	37.25	38.15	38.15	1,088,100
Oct 10, 2025	38.06	38.52	36.71	37.16	37.16	3,103,200
Oct 9, 2025	34.96	37.66	34.96	37.27	37.27	1,779,300
Oct 8, 2025	34.75	35.01	33.90	34.87	34.87	873,700
Oct 7, 2025	35.97	35.97	34.26	34.51	34.51	1,034,000
Oct 6, 2025	35.00	35.80	34.36	35.51	35.51	896,500
Oct 3, 2025	34.32	35.52	34.29	34.53	34.53	1,228,200
Oct 2, 2025	34.00	34.78	33.45	34.30	34.30	2,254,000
Oct 1, 2025	34.10	34.52	33.68	33.71	33.71	1,266,700
Sep 30, 2025	35.20	35.20	33.72	34.40	34.40	1,504,100
Sep 29, 2025	36.31	36.31	35.21	35.40	35.40	988,700
Sep 26, 2025	37.00	38.41	36.10	36.17	36.17	1,242,400
Sep 25, 2025	37.54	37.92	36.57	37.03	37.03	966,400
Sep 24, 2025	40.78	40.78	37.89	38.05	38.05	1,766,600
Sep 23, 2025	37.68	38.47	37.16	37.34	37.34	1,885,000
Sep 22, 2025	37.29	38.05	36.11	36.51	36.51	2,432,000
Sep 19, 2025	34.74	35.06	33.37	33.70	33.70	2,064,000
Sep 18, 2025	36.56	36.89	34.38	34.74	34.74	2,128,500
Sep 17, 2025	36.35	37.25	36.11	36.67	36.67	928,700
Sep 16, 2025	35.90	36.93	35.90	36.65	36.65	810,200
Sep 15, 2025	35.81	36.32	35.32	35.42	35.42	1,001,900
Sep 12, 2025	37.25	37.37	35.67	35.71	35.71	890,100
Sep 11, 2025	37.80	38.21	36.95	37.26	37.26	1,275,200
Sep 10, 2025	37.10	38.73	36.87	38.17	38.17	1,800,400
Sep 9, 2025	35.56	37.04	35.40	35.65	35.65	1,520,700
Sep 8, 2025	32.31	35.58	31.63	34.98	34.98	5,014,800
Sep 5, 2025	38.52	39.18	37.52	38.08	38.08	1,711,100

GPRK

EQT

AR

OXY

CRK

CTRA

SM

DVN

FANG

COP

Mobilize your Website

View Site in Mobile | Classic

Share by: