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

53.95Last Price

-1.57 (-2.83%)Change

Vista Energy S.A.B. DE C.V. is a leading Mexican oil and gas company that focuses on the exploration, production, and distribution of hydrocarbons

The company operates primarily in the upstream segment of the energy sector, managing and developing oil fields to optimize production and drive efficiency. With a commitment to innovation and sustainability, Vista utilizes advanced technologies and practices to enhance its operations while contributing to energy security in Mexico. The company plays a vital role in the regional energy landscape, emphasizing collaboration, operational excellence, and responsible resource management.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	55.65	55.65	53.79	53.95	552,487	53.95
1/30/2025	55.51	56.26	54.75	55.52	631,626	55.52
1/29/2025	52.59	55.27	52.41	54.96	703,621	54.96
1/28/2025	54.56	54.73	51.18	52.67	1,398,808	52.67
1/27/2025	55.83	55.99	53.50	54.07	1,338,878	54.07
1/24/2025	59.45	61.67	56.96	56.98	1,097,731	56.98
1/23/2025	58.73	59.72	58.16	58.77	853,010	58.77
1/22/2025	57.90	59.86	57.90	58.67	817,000	58.67
1/21/2025	56.73	57.74	55.79	57.47	756,152	57.47
1/17/2025	58.32	58.57	56.18	56.73	905,496	56.73
1/16/2025	59.55	60.22	58.20	58.33	702,188	58.33
1/15/2025	59.26	59.95	58.52	59.50	1,091,169	59.50
1/14/2025	56.99	58.79	56.54	58.79	714,291	58.79
1/13/2025	57.59	58.11	56.52	57.01	796,913	57.01
1/10/2025	58.64	59.36	56.00	57.85	871,533	57.85
1/08/2025	57.16	57.30	55.36	56.49	839,034	56.49
1/07/2025	55.68	58.28	55.44	57.50	1,084,637	57.50
1/06/2025	55.17	55.77	54.11	54.49	920,947	54.49
1/03/2025	55.90	56.24	52.87	54.17	1,214,162	54.17
1/02/2025	55.17	57.28	54.27	55.90	1,332,079	55.90
12/31/2024	54.09	0.00	54.11	54.11	0	54.11
12/30/2024	55.30	56.00	53.57	54.09	440,116	54.09
12/27/2024	54.11	54.51	53.34	54.17	275,114	54.17
12/26/2024	53.97	54.34	53.59	54.09	283,081	54.09
12/24/2024	54.07	54.37	53.29	54.00	152,250	54.00
12/23/2024	54.12	54.62	52.21	53.71	504,353	53.71
12/20/2024	53.42	54.50	52.74	53.56	707,525	53.56
12/19/2024	55.45	56.27	53.50	53.84	861,936	53.84
12/18/2024	58.50	58.50	54.68	54.91	974,828	54.91
12/17/2024	57.28	58.10	55.70	58.10	931,660	58.10
12/16/2024	58.05	59.37	57.43	58.00	811,376	58.00
12/13/2024	58.80	59.31	56.86	57.98	801,467	57.98
12/12/2024	57.95	59.47	57.82	58.41	1,569,088	58.41
12/11/2024	56.76	58.24	55.33	58.14	1,307,913	58.14
12/10/2024	57.51	58.90	55.75	55.79	1,540,598	55.79
12/09/2024	55.85	58.17	55.59	57.44	1,498,976	57.44
12/06/2024	55.50	56.18	53.55	55.37	1,355,206	55.37
12/05/2024	55.88	57.21	55.70	56.11	1,210,164	56.11
12/04/2024	56.47	56.47	54.34	55.47	1,624,616	55.47
12/03/2024	53.70	56.58	53.70	56.03	1,664,099	56.03
12/02/2024	54.23	54.45	53.12	53.27	859,658	53.27
11/29/2024	54.03	54.48	52.73	53.23	623,089	53.23
11/27/2024	54.57	55.14	53.30	53.37	811,238	53.37
11/26/2024	55.12	56.10	53.19	53.52	1,748,563	53.52
11/25/2024	56.75	57.28	54.90	55.46	2,506,677	55.46
11/22/2024	51.90	56.64	51.63	56.51	2,304,287	56.51
11/21/2024	51.32	52.17	50.41	51.77	1,353,922	51.77
11/20/2024	50.15	51.68	50.11	51.04	1,076,215	51.04
11/19/2024	49.27	50.34	49.20	49.88	786,387	49.88
11/18/2024	47.64	50.35	47.38	50.09	1,203,924	50.09
11/15/2024	49.25	49.40	47.28	47.61	603,812	47.61
11/14/2024	48.41	49.61	48.16	49.23	762,926	49.23
11/13/2024	47.71	48.55	47.27	47.79	627,450	47.79
11/12/2024	47.60	48.07	46.73	47.67	825,694	47.67
11/11/2024	47.33	47.82	46.42	47.32	847,056	47.32
11/08/2024	48.80	49.60	47.02	47.63	918,697	47.63
11/07/2024	50.19	50.50	48.48	48.56	1,342,306	48.56
11/06/2024	51.54	51.73	49.84	50.03	1,790,084	50.03
11/05/2024	50.01	51.18	49.90	50.31	605,502	50.31
11/04/2024	49.66	51.21	49.66	50.38	1,022,517	50.38
11/01/2024	50.61	50.63	49.02	49.36	966,210	49.36