Vista EnergyB. de C.V. Stock Price History
NYSE: VISTEnergyOil & Gas ProductionUSD
66.26-0.90 (-1.34%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VIST price history at a glance
The price history for Vista EnergyB. de C.V. (VIST) on this page begins on July 22, 2019, when the stock closed at $9.10; it most recently closed at $66.26 on October 5, 2026. The highest price in this record is $81.44, reached on May 18, 2026; the latest close is 18.6% below that peak. Across the 6 complete calendar years in the table, VIST finished higher in 4 and lower in 2. Its best year was 2022 (+193.8%) and its worst was 2020 (-68.8%).
Over roughly 7 years the share price changed +628.1%, a 31.7% compound annual price return (excluding dividends). In the last 12 months alone, VIST has gained 77.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $81.44
- Date of high
- May 18, 2026
- Low since 2019
- $1.80
- Date of low
- Mar 30, 2020
- 52-week high
- $81.44
- 52-week low
- $34.60
- IPO year
- 2019
- Last close
- $66.26
VIST returns
1 week
+3.13%
1 month
-11.14%
3 months
+2.24%
6 months
+0.27%
Year to date
+36.17%
1 year
+77.78%
3 years
+113.33%
5 years
+930.48%
VIST price return, excluding dividends.
VIST annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 66.26 | +35.75% |
| 2025 | 48.81 | -9.89% |
| 2024 | 54.17 | +83.56% |
| 2023 | 29.51 | +88.44% |
| 2022 | 15.66 | +193.81% |
| 2021 | 5.33 | +108.20% |
| 2020 | 2.56 | -68.78% |
| 2019* | 8.20 | -9.89% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
VIST daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 66.82 | 68.74 | 65.87 | 66.26 | -1.34% | |
| 67.00 | 68.35 | 66.60 | 67.16 | +2.64% | |
| 66.33 | 66.90 | 65.10 | 65.43 | -0.95% | |
| 66.00 | 67.65 | 65.64 | 66.06 | -0.72% | |
| 64.99 | 67.04 | 64.80 | 66.54 | +3.56% | |
| 63.76 | 64.83 | 63.19 | 64.25 | -0.59% | |
| 65.20 | 66.00 | 64.49 | 64.63 | -1.10% | |
| 66.92 | 67.22 | 65.22 | 65.35 | -2.04% | |
| 66.05 | 67.47 | 65.54 | 66.71 | -0.30% | |
| 68.59 | 68.98 | 66.64 | 66.91 | -0.77% | |
| 67.44 | 68.41 | 66.50 | 67.43 | -1.27% | |
| 70.94 | 71.45 | 68.28 | 68.30 | -2.78% | |
| 70.28 | 71.62 | 68.36 | 70.25 | +1.20% | |
| 69.00 | 70.55 | 68.40 | 69.42 | -1.29% | |
| 71.44 | 71.75 | 69.50 | 70.33 | -2.68% | |
| 72.99 | 73.64 | 71.62 | 72.27 | -1.42% | |
| 72.65 | 74.60 | 72.21 | 73.31 | -1.28% | |
| 76.75 | 77.39 | 73.46 | 74.26 | -5.23% | |
| 76.74 | 79.51 | 76.74 | 78.36 | +2.55% | |
| 77.10 | 78.70 | 75.81 | 76.41 | +0.18% | |
| 77.33 | 78.40 | 75.70 | 76.27 | -3.39% | |
| 76.01 | 79.77 | 74.90 | 78.95 | +5.87% | |
| 77.00 | 77.34 | 74.57 | 74.57 | -1.70% | |
| 75.00 | 76.36 | 74.61 | 75.86 | +2.89% | |
| 73.97 | 74.55 | 73.03 | 73.73 | -1.18% | |
| 77.14 | 79.06 | 74.33 | 74.61 | -3.14% | |
| 73.44 | 77.82 | 73.29 | 77.03 | +3.11% | |
| 73.09 | 75.34 | 72.10 | 74.71 | +4.55% | |
| 71.95 | 72.77 | 70.60 | 71.46 | +1.88% | |
| 71.39 | 71.77 | 69.33 | 70.14 | -0.67% | |
| 69.00 | 71.20 | 68.55 | 70.61 | +2.84% | |
| 67.70 | 69.39 | 67.28 | 68.66 | +0.39% | |
| 69.37 | 69.70 | 67.42 | 68.39 | -3.21% | |
| 69.50 | 70.76 | 68.38 | 70.66 | +1.55% | |
| 70.50 | 71.53 | 69.28 | 69.58 | -1.30% | |
| 70.97 | 72.59 | 70.26 | 70.50 | +3.04% | |
| 70.50 | 71.74 | 68.34 | 68.42 | -1.89% | |
| 73.51 | 73.52 | 69.60 | 69.74 | -3.35% | |
| 71.35 | 72.69 | 71.00 | 72.16 | +5.64% | |
| 67.13 | 69.09 | 66.38 | 68.31 | +3.20% | |
| 64.81 | 66.78 | 64.75 | 66.19 | +0.27% | |
| 65.48 | 66.79 | 64.75 | 66.01 | -0.18% | |
| 68.66 | 69.20 | 65.42 | 66.13 | -3.26% | |
| 66.73 | 69.00 | 66.73 | 68.36 | +3.64% | |
| 65.61 | 66.69 | 65.24 | 65.96 | -0.53% | |
| 65.21 | 66.85 | 64.74 | 66.31 | +3.54% | |
| 65.59 | 67.11 | 63.88 | 64.04 | -3.15% | |
| 66.75 | 66.92 | 65.18 | 66.12 | -3.08% | |
| 67.88 | 69.80 | 67.31 | 68.22 | -3.17% | |
| 69.50 | 71.14 | 68.40 | 70.45 | +2.74% | |
| 65.46 | 68.74 | 64.13 | 68.57 | +3.88% | |
| 66.00 | 66.90 | 65.44 | 66.01 | +2.68% | |
| 66.37 | 66.99 | 63.38 | 64.29 | -3.48% | |
| 66.89 | 68.73 | 66.20 | 66.61 | -4.16% | |
| 68.50 | 69.98 | 68.50 | 69.50 | +0.64% | |
| 68.70 | 70.92 | 68.01 | 69.06 | +3.04% | |
| 66.26 | 67.53 | 66.00 | 67.02 | +3.03% | |
| 64.50 | 65.88 | 64.27 | 65.05 | +1.78% | |
| 63.33 | 64.40 | 61.50 | 63.91 | -0.17% | |
| 64.00 | 65.36 | 62.50 | 64.02 | +2.63% | |
| 65.39 | 65.84 | 62.32 | 62.38 | -4.81% | |
| 65.58 | 66.09 | 65.13 | 65.53 | -0.30% | |
| 66.31 | 67.47 | 64.83 | 65.73 | +0.40% | |
| 66.13 | 67.09 | 65.14 | 65.47 | +1.02% | |
| 63.98 | 65.14 | 63.81 | 64.81 | +1.66% | |
| 64.25 | 65.09 | 63.13 | 63.75 | -2.30% | |
| 63.90 | 66.76 | 63.52 | 65.25 | +5.19% | |
| 61.56 | 63.15 | 61.56 | 62.03 | +1.34% | |
| 60.30 | 61.87 | 60.30 | 61.21 | +1.41% | |
| 62.58 | 62.84 | 59.82 | 60.36 | -3.72% | |
| 63.12 | 64.70 | 62.06 | 62.69 | -1.74% | |
| 64.73 | 66.08 | 63.51 | 63.80 | -0.67% | |
| 65.26 | 66.10 | 63.86 | 64.23 | -0.63% | |
| 64.61 | 66.21 | 63.77 | 64.64 | -0.60% | |
| 63.71 | 66.12 | 63.00 | 65.03 | +0.95% | |
| 65.00 | 65.78 | 63.36 | 64.42 | -3.42% | |
| 67.66 | 68.25 | 66.06 | 66.70 | -2.14% | |
| 69.16 | 69.26 | 67.19 | 68.16 | -0.57% | |
| 67.21 | 68.89 | 66.00 | 68.55 | +0.04% | |
| 69.33 | 70.51 | 68.14 | 68.52 | -1.07% | |
| 67.55 | 69.58 | 67.53 | 69.26 | +0.98% | |
| 68.83 | 70.00 | 67.00 | 68.59 | -4.92% | |
| 72.00 | 72.77 | 71.11 | 72.14 | -1.21% | |
| 73.97 | 77.21 | 72.67 | 73.02 | +0.72% | |
| 72.00 | 74.79 | 71.75 | 72.50 | +1.40% | |
| 73.53 | 73.87 | 70.01 | 71.50 | -3.33% | |
| 75.66 | 76.18 | 73.18 | 73.96 | -0.62% | |
| 76.25 | 76.25 | 74.14 | 74.42 | -2.74% | |
| 75.01 | 77.08 | 74.92 | 76.52 | -0.05% | |
| 77.10 | 77.93 | 76.00 | 76.56 | -0.21% | |
| 76.28 | 77.49 | 75.61 | 76.72 | +0.92% | |
| 76.09 | 78.00 | 75.53 | 76.02 | +2.45% | |
| 73.00 | 74.50 | 71.50 | 74.20 | +1.48% | |
| 74.68 | 76.18 | 72.90 | 73.12 | -0.65% | |
| 72.00 | 75.14 | 71.38 | 73.60 | -0.96% | |
| 74.90 | 75.82 | 73.34 | 74.31 | -1.46% | |
| 75.50 | 77.58 | 74.45 | 75.41 | -0.17% | |
| 77.31 | 77.70 | 74.27 | 75.54 | +0.33% | |
| 78.91 | 81.44 | 75.20 | 75.29 | -5.00% | |
| 79.48 | 79.48 | 77.05 | 79.25 | +0.94% | |
| 72.42 | 78.64 | 71.77 | 78.51 | +8.60% | |
| 72.39 | 73.50 | 71.44 | 72.29 | +0.61% | |
| 68.22 | 72.05 | 68.22 | 71.85 | +5.04% | |
| 69.49 | 69.78 | 68.12 | 68.40 | -1.27% | |
| 68.46 | 69.72 | 67.40 | 69.28 | +3.67% | |
| 66.13 | 67.20 | 64.52 | 66.83 | +2.48% | |
| 65.05 | 65.92 | 64.28 | 65.21 | -0.90% | |
| 66.48 | 67.25 | 63.77 | 65.80 | -4.07% | |
| 69.17 | 70.11 | 68.17 | 68.59 | -4.88% | |
| 72.73 | 73.94 | 71.47 | 72.11 | -1.60% | |
| 72.69 | 73.95 | 72.07 | 73.28 | +2.29% | |
| 74.67 | 75.03 | 71.15 | 71.64 | -3.61% | |
| 72.49 | 75.96 | 72.23 | 74.32 | -0.07% | |
| 74.15 | 75.20 | 73.53 | 74.37 | +1.71% | |
| 73.42 | 74.81 | 73.06 | 73.12 | +1.61% | |
| 72.00 | 73.00 | 71.13 | 71.96 | +1.51% | |
| 70.30 | 70.90 | 69.16 | 70.89 | +0.84% | |
| 67.43 | 71.00 | 67.20 | 70.30 | +2.33% | |
| 68.73 | 69.38 | 68.00 | 68.70 | +1.21% | |
| 66.41 | 68.42 | 65.55 | 67.88 | +2.11% | |
| 65.78 | 67.28 | 65.12 | 66.48 | +2.31% | |
| 62.60 | 65.52 | 61.51 | 64.98 | -3.10% | |
| 64.15 | 67.31 | 64.15 | 67.06 | +4.49% | |
| 64.73 | 66.06 | 64.02 | 64.18 | -0.59% | |
| 66.07 | 66.92 | 63.91 | 64.56 | -3.53% | |
| 67.90 | 70.12 | 66.77 | 66.92 | +1.27% | |
| 64.61 | 66.78 | 64.42 | 66.08 | +1.54% | |
| 66.00 | 66.84 | 64.25 | 65.08 | -0.79% | |
| 65.15 | 65.97 | 62.41 | 65.60 | -6.46% | |
| 71.76 | 73.59 | 69.24 | 70.13 | -1.28% | |
| 71.00 | 72.00 | 69.71 | 71.04 | -0.81% | |
| 72.45 | 73.47 | 70.20 | 71.62 | +3.62% | |
| 73.20 | 74.20 | 68.90 | 69.12 | -8.41% | |
| 76.55 | 79.04 | 74.51 | 75.47 | -1.41% | |
| 75.00 | 79.20 | 75.00 | 76.55 | +3.15% | |
| 73.25 | 74.85 | 72.51 | 74.21 | +2.63% | |
| 72.76 | 74.86 | 71.92 | 72.31 | +1.37% | |
| 70.61 | 72.07 | 70.05 | 71.33 | -0.60% | |
| 69.16 | 71.91 | 68.79 | 71.76 | +5.76% | |
| 69.21 | 71.69 | 67.76 | 67.85 | -5.84% | |
| 72.68 | 73.89 | 70.98 | 72.06 | -1.23% | |
| 70.23 | 74.47 | 69.61 | 72.96 | +5.08% | |
| 69.65 | 70.17 | 68.59 | 69.43 | +0.46% | |
| 66.19 | 69.90 | 66.19 | 69.11 | +5.21% | |
| 64.46 | 66.77 | 64.25 | 65.69 | +1.47% | |
| 62.32 | 65.50 | 61.70 | 64.74 | +3.80% | |
| 60.89 | 62.72 | 59.95 | 62.37 | +4.52% | |
| 59.70 | 60.60 | 58.95 | 59.67 | +1.24% | |
| 59.21 | 60.31 | 58.15 | 58.94 | -2.17% | |
| 63.40 | 63.85 | 59.79 | 60.25 | -3.74% | |
| 61.16 | 64.00 | 61.04 | 62.59 | +2.84% | |
| 59.37 | 61.00 | 58.79 | 60.86 | +1.96% | |
| 59.50 | 59.90 | 57.80 | 59.69 | +0.20% | |
| 59.00 | 60.39 | 58.00 | 59.57 | +1.15% | |
| 59.72 | 61.27 | 58.50 | 58.89 | +1.99% | |
| 57.00 | 58.16 | 55.89 | 57.74 | +2.50% | |
| 54.79 | 56.60 | 54.79 | 56.33 | -0.84% | |
| 57.26 | 57.79 | 55.82 | 56.81 | -1.20% | |
| 57.10 | 57.50 | 56.41 | 57.50 | +1.50% | |
| 58.97 | 59.08 | 56.48 | 56.65 | -4.02% | |
| 58.89 | 59.15 | 58.10 | 59.02 | 0.00% | |
| 55.73 | 59.20 | 55.69 | 59.02 | +6.44% | |
| 54.94 | 55.55 | 54.35 | 55.45 | +2.78% | |
| 53.80 | 54.57 | 52.82 | 53.95 | -0.30% | |
| 54.00 | 54.50 | 53.36 | 54.11 | +0.52% | |
| 56.00 | 56.06 | 53.09 | 53.83 | -3.96% | |
| 56.94 | 56.99 | 55.00 | 56.05 | +0.32% | |
| 55.00 | 56.38 | 54.88 | 55.87 | +0.49% | |
| 55.19 | 56.05 | 54.62 | 55.60 | -0.61% | |
| 54.78 | 55.99 | 54.70 | 55.94 | +3.32% | |
| 55.72 | 56.39 | 53.79 | 54.14 | -4.75% | |
| 56.43 | 57.29 | 55.37 | 56.84 | +1.50% | |
| 56.23 | 56.30 | 54.97 | 56.00 | -7.02% | |
| 60.05 | 62.42 | 59.07 | 60.23 | -0.43% | |
| 59.92 | 61.22 | 59.10 | 60.49 | -0.17% | |
| 60.13 | 60.69 | 58.25 | 60.59 | +1.93% | |
| 58.13 | 59.50 | 57.72 | 59.44 | +3.43% | |
| 54.73 | 57.63 | 54.73 | 57.47 | +6.23% | |
| 53.37 | 54.76 | 52.30 | 54.10 | +2.27% | |
| 52.79 | 53.53 | 52.14 | 52.90 | +2.52% | |
| 52.04 | 52.90 | 50.73 | 51.60 | -1.58% | |
| 50.00 | 52.43 | 50.00 | 52.43 | +6.03% | |
| 48.68 | 49.94 | 48.34 | 49.45 | +0.84% | |
| 49.09 | 49.75 | 48.34 | 49.04 | +0.39% | |
| 48.20 | 49.33 | 47.78 | 48.85 | -0.27% | |
| 50.05 | 51.00 | 48.84 | 48.98 | -1.94% | |
| 48.50 | 50.27 | 48.11 | 49.95 | +4.21% | |
| 46.88 | 48.39 | 46.64 | 47.93 | +3.81% | |
| 45.22 | 46.47 | 44.79 | 46.17 | +2.01% | |
| 44.15 | 45.71 | 44.05 | 45.26 | +3.14% | |
| 45.91 | 46.05 | 43.71 | 43.88 | -4.38% | |
| 47.70 | 48.30 | 45.88 | 45.89 | -2.92% | |
| 48.77 | 49.00 | 46.20 | 47.27 | -3.16% | |
| 48.60 | 49.69 | 47.82 | 48.81 | +0.31% | |
| 48.66 | 49.26 | 48.17 | 48.66 | +0.39% | |
| 48.31 | 48.75 | 47.98 | 48.47 | +1.15% | |
| 47.60 | 48.49 | 47.55 | 47.92 | +0.97% | |
| 47.02 | 47.91 | 46.62 | 47.46 | +0.36% | |
| 46.89 | 47.66 | 46.75 | 47.29 | +0.32% | |
| 46.50 | 47.67 | 46.40 | 47.14 | +1.20% | |
| 47.50 | 48.20 | 46.56 | 46.58 | +0.41% | |
| 46.81 | 47.20 | 46.08 | 46.39 | +0.15% | |
| 46.20 | 47.10 | 45.63 | 46.32 | +0.92% | |
| 47.86 | 47.87 | 45.34 | 45.90 | -1.94% | |
| 48.47 | 48.87 | 46.52 | 46.81 | -4.99% | |
| 49.20 | 49.60 | 48.53 | 49.27 | -0.38% | |
| 49.94 | 50.49 | 48.70 | 49.46 | -0.92% | |
| 50.65 | 51.31 | 49.31 | 49.92 | -2.94% | |
| 51.25 | 51.89 | 50.54 | 51.43 | +0.55% | |
| 50.77 | 51.95 | 50.77 | 51.15 | +0.49% | |
| 51.05 | 51.05 | 50.00 | 50.90 | +0.04% | |
| 53.30 | 53.72 | 50.84 | 50.88 | -1.76% | |
| 54.00 | 54.50 | 51.38 | 51.79 | -2.83% | |
| 50.43 | 53.44 | 50.00 | 53.30 | +6.62% | |
| 49.42 | 50.81 | 48.67 | 49.99 | +1.83% | |
| 49.02 | 49.90 | 48.80 | 49.09 | -0.14% | |
| 48.70 | 49.74 | 48.70 | 49.16 | +1.30% | |
| 48.40 | 48.87 | 47.95 | 48.53 | +2.41% | |
| 47.77 | 48.40 | 46.54 | 47.39 | -1.70% | |
| 48.49 | 48.49 | 47.30 | 48.21 | 0.00% | |
| 49.50 | 49.54 | 47.32 | 48.21 | -3.43% | |
| 51.35 | 52.10 | 49.80 | 49.92 | -2.27% | |
| 49.21 | 51.15 | 48.68 | 51.08 | +2.28% | |
| 48.25 | 50.40 | 47.71 | 49.94 | +1.86% | |
| 49.05 | 49.84 | 48.53 | 49.03 | +0.39% | |
| 47.51 | 50.19 | 47.00 | 48.84 | +2.71% | |
| 50.00 | 50.00 | 47.33 | 47.55 | -3.96% | |
| 52.41 | 52.65 | 49.48 | 49.51 | -2.65% | |
| 49.72 | 51.37 | 49.26 | 50.86 | +3.58% | |
| 49.06 | 49.55 | 47.71 | 49.10 | +2.08% | |
| 48.10 | 48.83 | 46.91 | 48.10 | -0.43% | |
| 49.23 | 49.30 | 47.91 | 48.31 | -0.56% | |
| 49.82 | 49.82 | 48.48 | 48.58 | 0.00% | |
| 47.67 | 49.22 | 46.69 | 48.58 | -1.02% | |
| 49.98 | 50.54 | 47.84 | 49.08 | +1.30% | |
| 47.98 | 49.65 | 47.37 | 48.45 | +2.67% | |
| 48.21 | 48.40 | 47.02 | 47.19 | -2.58% | |
| 47.84 | 49.49 | 47.18 | 48.44 | +1.98% | |
| 47.00 | 48.39 | 46.63 | 47.50 | 0.00% | |
| 49.50 | 50.78 | 46.74 | 47.50 | +18.66% | |
| 40.00 | 41.00 | 39.28 | 40.03 | +0.73% | |
| 37.24 | 39.75 | 36.57 | 39.74 | +11.47% | |
| 35.02 | 36.02 | 34.60 | 35.65 | +1.80% | |
| 35.43 | 36.50 | 34.86 | 35.02 | -0.40% | |
| 35.66 | 36.38 | 35.00 | 35.16 | -0.73% | |
| 35.29 | 36.04 | 35.07 | 35.42 | -0.59% | |
| 36.10 | 36.39 | 35.04 | 35.63 | -0.86% | |
| 35.69 | 36.95 | 35.10 | 35.94 | +2.16% | |
| 37.25 | 38.71 | 34.99 | 35.18 | -7.79% | |
| 37.30 | 38.36 | 37.25 | 38.15 | +2.66% | |
| 38.06 | 38.52 | 36.71 | 37.16 | -0.30% | |
| 34.96 | 37.66 | 34.96 | 37.27 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VIST chart for longer ranges.