Corporacion Inmobiliaria VestaB de C.V. Stock Price History
NYSE: VTMXFinanceReal EstateUSD
33.87-0.07 (-0.21%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VTMX price history at a glance
The price history for Corporacion Inmobiliaria VestaB de C.V. (VTMX) on this page begins on June 26, 2023, when the stock closed at $32.22; it most recently closed at $33.87 on October 5, 2026. The highest price in this record is $41.44, reached on April 8, 2024; the latest close is 18.3% below that peak. Over roughly 3 years the share price changed +5.1%, a 1.5% compound annual price return (excluding dividends).
In the last 12 months alone, VTMX has gained 29.6%. 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 2023
- $41.44
- Date of high
- Apr 8, 2024
- Low since 2023
- $21.30
- Date of low
- Apr 7, 2025
- 52-week high
- $37.41
- 52-week low
- $25.59
- IPO year
- 2023
- Last close
- $33.87
VTMX returns
1 week
+4.31%
1 month
+1.16%
3 months
-0.94%
6 months
-4.59%
Year to date
+11.09%
1 year
+29.57%
3 years
+8.00%
VTMX price return, excluding dividends.
VTMX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 33.87 | +10.79% |
| 2025 | 30.57 | +20.69% |
| 2024 | 25.33 | -36.07% |
| 2023* | 39.62 | +22.97% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
VTMX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 33.91 | 33.90 | 33.42 | 33.87 | -0.21% | |
| 33.47 | 34.11 | 32.73 | 33.94 | +1.71% | |
| 32.95 | 33.49 | 32.65 | 33.37 | +2.39% | |
| 33.41 | 33.41 | 32.25 | 32.59 | +0.37% | |
| 32.29 | 32.53 | 32.07 | 32.47 | +1.66% | |
| 32.09 | 32.21 | 31.60 | 31.94 | -0.75% | |
| 32.44 | 32.79 | 31.98 | 32.18 | -0.65% | |
| 32.52 | 33.07 | 32.01 | 32.39 | -1.04% | |
| 32.74 | 33.03 | 32.52 | 32.73 | -0.73% | |
| 32.59 | 33.23 | 32.59 | 32.97 | +1.10% | |
| 32.85 | 32.85 | 32.57 | 32.61 | -0.67% | |
| 32.66 | 33.17 | 32.51 | 32.83 | 0.00% | |
| 33.71 | 33.71 | 32.73 | 32.83 | -2.47% | |
| 33.88 | 33.88 | 33.15 | 33.66 | -0.18% | |
| 33.52 | 34.00 | 33.16 | 33.72 | +0.72% | |
| 33.22 | 33.58 | 33.05 | 33.48 | +1.70% | |
| 33.20 | 33.91 | 32.58 | 32.92 | -0.36% | |
| 33.18 | 33.42 | 32.92 | 33.04 | -1.17% | |
| 33.32 | 33.43 | 33.03 | 33.43 | -0.45% | |
| 33.56 | 33.82 | 33.42 | 33.58 | +0.06% | |
| 33.41 | 33.82 | 33.41 | 33.56 | +0.24% | |
| 34.07 | 34.29 | 33.31 | 33.48 | -1.62% | |
| 34.70 | 34.70 | 34.03 | 34.03 | -1.93% | |
| 34.49 | 35.11 | 34.49 | 34.70 | -0.23% | |
| 34.81 | 34.92 | 34.45 | 34.78 | +0.81% | |
| 34.40 | 34.59 | 33.96 | 34.50 | +0.82% | |
| 34.12 | 34.60 | 34.12 | 34.22 | -0.58% | |
| 34.06 | 34.74 | 33.88 | 34.42 | +1.44% | |
| 34.51 | 34.51 | 33.91 | 33.93 | -1.65% | |
| 34.18 | 34.78 | 34.18 | 34.50 | +0.17% | |
| 35.05 | 35.29 | 34.37 | 34.44 | -2.05% | |
| 35.30 | 35.50 | 35.01 | 35.16 | -0.90% | |
| 35.72 | 36.02 | 35.23 | 35.48 | -1.20% | |
| 34.40 | 36.05 | 34.40 | 35.91 | +4.09% | |
| 34.08 | 34.60 | 33.83 | 34.50 | +1.65% | |
| 33.85 | 34.47 | 33.77 | 33.94 | +0.33% | |
| 33.70 | 34.00 | 33.60 | 33.83 | +0.09% | |
| 33.76 | 33.88 | 33.12 | 33.80 | -0.44% | |
| 33.90 | 34.35 | 33.86 | 33.95 | +0.30% | |
| 34.54 | 34.68 | 33.50 | 33.85 | -2.17% | |
| 34.84 | 35.23 | 34.37 | 34.60 | +0.32% | |
| 34.18 | 34.69 | 34.17 | 34.49 | +0.73% | |
| 34.19 | 34.30 | 34.08 | 34.24 | +0.03% | |
| 34.09 | 34.33 | 33.81 | 34.23 | +1.60% | |
| 33.79 | 34.20 | 33.49 | 33.69 | +0.27% | |
| 34.08 | 34.33 | 33.48 | 33.60 | -1.55% | |
| 34.53 | 34.60 | 33.89 | 34.13 | -0.73% | |
| 34.71 | 34.81 | 34.21 | 34.38 | -0.32% | |
| 34.11 | 34.68 | 34.11 | 34.49 | +0.26% | |
| 34.75 | 34.97 | 34.24 | 34.40 | -0.72% | |
| 34.81 | 34.98 | 34.48 | 34.65 | -0.80% | |
| 34.32 | 35.01 | 34.23 | 34.93 | +1.81% | |
| 33.85 | 34.38 | 33.36 | 34.31 | +1.93% | |
| 33.74 | 34.16 | 33.51 | 33.66 | -0.09% | |
| 34.35 | 34.68 | 33.56 | 33.69 | -1.00% | |
| 34.00 | 34.31 | 33.65 | 34.03 | +0.71% | |
| 34.16 | 34.26 | 33.71 | 33.79 | -1.08% | |
| 34.32 | 34.77 | 34.01 | 34.16 | -1.30% | |
| 34.85 | 35.00 | 34.38 | 34.61 | -0.55% | |
| 34.59 | 35.21 | 34.59 | 34.80 | -0.03% | |
| 34.45 | 35.18 | 34.45 | 34.81 | +1.28% | |
| 33.63 | 34.45 | 33.63 | 34.37 | +1.51% | |
| 34.01 | 34.33 | 33.76 | 33.86 | -0.97% | |
| 33.47 | 34.39 | 33.47 | 34.19 | +1.33% | |
| 34.62 | 34.62 | 33.65 | 33.74 | -1.98% | |
| 34.67 | 34.67 | 33.97 | 34.42 | -1.06% | |
| 34.83 | 35.23 | 34.52 | 34.79 | -0.57% | |
| 34.70 | 35.18 | 34.54 | 34.99 | +1.16% | |
| 34.55 | 35.03 | 34.13 | 34.59 | +0.41% | |
| 34.01 | 34.59 | 34.01 | 34.45 | +0.41% | |
| 34.26 | 34.49 | 33.76 | 34.31 | +0.44% | |
| 33.91 | 34.47 | 33.09 | 34.16 | +0.92% | |
| 33.53 | 33.96 | 33.35 | 33.85 | +0.95% | |
| 32.54 | 33.57 | 31.90 | 33.53 | +3.68% | |
| 32.86 | 33.10 | 32.25 | 32.34 | -2.41% | |
| 33.36 | 33.63 | 33.01 | 33.14 | -1.60% | |
| 34.03 | 34.03 | 33.56 | 33.68 | -0.50% | |
| 34.72 | 34.72 | 33.52 | 33.85 | -1.37% | |
| 34.22 | 34.76 | 34.01 | 34.32 | +0.53% | |
| 34.60 | 34.69 | 34.14 | 34.14 | -0.52% | |
| 34.47 | 34.86 | 34.28 | 34.32 | -0.03% | |
| 34.05 | 34.59 | 33.99 | 34.33 | +1.30% | |
| 33.94 | 34.01 | 33.39 | 33.89 | +0.56% | |
| 33.68 | 34.32 | 33.20 | 33.70 | -0.06% | |
| 34.49 | 34.61 | 33.64 | 33.72 | -1.58% | |
| 33.98 | 34.29 | 33.68 | 34.26 | +1.30% | |
| 33.81 | 33.93 | 33.32 | 33.82 | -0.53% | |
| 34.64 | 34.72 | 32.40 | 34.00 | -1.65% | |
| 34.76 | 34.91 | 34.40 | 34.57 | -0.92% | |
| 34.60 | 35.10 | 34.21 | 34.89 | +0.55% | |
| 34.74 | 35.00 | 34.06 | 34.70 | -0.72% | |
| 34.63 | 35.19 | 34.36 | 34.95 | +0.17% | |
| 34.68 | 35.16 | 34.40 | 34.89 | +0.03% | |
| 34.59 | 35.01 | 34.30 | 34.88 | +0.69% | |
| 34.41 | 34.87 | 34.19 | 34.64 | +1.55% | |
| 34.08 | 34.38 | 33.82 | 34.11 | +0.09% | |
| 34.23 | 34.53 | 32.01 | 34.08 | -1.45% | |
| 34.31 | 34.77 | 34.04 | 34.58 | +1.41% | |
| 34.36 | 34.52 | 33.79 | 34.10 | -1.79% | |
| 34.15 | 35.02 | 33.99 | 34.72 | +2.12% | |
| 33.82 | 34.30 | 32.01 | 34.00 | -1.31% | |
| 34.41 | 34.66 | 33.04 | 34.45 | -0.12% | |
| 34.67 | 34.84 | 33.53 | 34.49 | -0.40% | |
| 35.34 | 35.57 | 34.40 | 34.63 | -2.89% | |
| 35.73 | 36.13 | 35.38 | 35.66 | +0.22% | |
| 36.15 | 36.15 | 35.10 | 35.58 | -0.42% | |
| 36.07 | 36.46 | 35.00 | 35.73 | -1.79% | |
| 36.21 | 36.72 | 35.75 | 36.38 | +1.93% | |
| 35.12 | 35.85 | 34.94 | 35.69 | +1.57% | |
| 36.52 | 36.52 | 35.02 | 35.14 | -0.79% | |
| 35.60 | 35.71 | 34.64 | 35.42 | -0.51% | |
| 35.00 | 35.73 | 34.71 | 35.60 | +1.89% | |
| 35.63 | 35.96 | 34.81 | 34.94 | -1.94% | |
| 35.52 | 35.86 | 35.43 | 35.63 | +0.23% | |
| 36.27 | 36.61 | 35.32 | 35.55 | -1.99% | |
| 36.06 | 36.90 | 33.84 | 36.27 | +2.31% | |
| 35.68 | 36.09 | 35.31 | 35.45 | -0.23% | |
| 35.77 | 35.98 | 35.49 | 35.53 | +0.31% | |
| 36.08 | 36.16 | 35.16 | 35.42 | -1.91% | |
| 35.94 | 36.27 | 35.91 | 36.11 | +0.73% | |
| 36.69 | 36.75 | 35.75 | 35.85 | -1.40% | |
| 36.57 | 36.58 | 36.11 | 36.36 | +0.08% | |
| 35.63 | 36.82 | 35.55 | 36.33 | +1.51% | |
| 35.63 | 36.11 | 35.63 | 35.79 | +0.93% | |
| 35.54 | 35.65 | 34.73 | 35.46 | -0.11% | |
| 35.39 | 36.11 | 35.05 | 35.50 | +1.11% | |
| 34.89 | 35.65 | 34.78 | 35.11 | -0.26% | |
| 35.01 | 35.46 | 34.98 | 35.20 | +3.59% | |
| 34.20 | 34.50 | 33.66 | 33.98 | -0.64% | |
| 34.74 | 35.01 | 33.78 | 34.20 | +0.62% | |
| 33.65 | 34.00 | 33.54 | 33.99 | -0.38% | |
| 33.66 | 34.29 | 33.33 | 34.12 | +2.34% | |
| 33.36 | 33.60 | 32.82 | 33.34 | +0.88% | |
| 32.89 | 33.31 | 32.70 | 33.05 | +1.07% | |
| 32.19 | 32.97 | 32.19 | 32.70 | +0.80% | |
| 32.91 | 33.01 | 32.32 | 32.44 | -2.67% | |
| 33.12 | 33.71 | 32.80 | 33.33 | +2.02% | |
| 31.91 | 32.74 | 31.63 | 32.67 | +1.05% | |
| 32.08 | 32.51 | 31.85 | 32.33 | +2.47% | |
| 32.57 | 32.57 | 31.27 | 31.55 | -3.63% | |
| 32.56 | 32.89 | 32.26 | 32.74 | -0.52% | |
| 32.55 | 33.59 | 32.55 | 32.91 | +1.36% | |
| 32.65 | 32.67 | 32.33 | 32.47 | +1.63% | |
| 32.16 | 32.40 | 31.68 | 31.95 | +0.76% | |
| 31.78 | 32.38 | 31.38 | 31.71 | -0.50% | |
| 32.61 | 32.61 | 31.86 | 31.87 | -3.37% | |
| 33.40 | 33.65 | 32.96 | 32.98 | -1.58% | |
| 33.08 | 34.07 | 33.08 | 33.51 | +2.10% | |
| 33.00 | 33.00 | 32.12 | 32.82 | -0.73% | |
| 32.99 | 33.60 | 32.94 | 33.06 | -1.20% | |
| 33.56 | 34.07 | 33.18 | 33.46 | -1.73% | |
| 33.61 | 34.29 | 33.19 | 34.05 | +1.70% | |
| 34.45 | 34.45 | 32.55 | 33.48 | -4.26% | |
| 36.66 | 36.72 | 34.81 | 34.97 | -4.79% | |
| 36.38 | 37.15 | 36.28 | 36.73 | -0.03% | |
| 36.48 | 36.78 | 36.06 | 36.74 | +0.33% | |
| 36.83 | 37.41 | 36.25 | 36.62 | -0.54% | |
| 36.00 | 37.24 | 35.19 | 36.82 | +2.53% | |
| 36.04 | 36.26 | 35.25 | 35.91 | -0.22% | |
| 33.94 | 36.22 | 33.94 | 35.99 | +6.89% | |
| 33.73 | 34.03 | 32.80 | 33.67 | +0.15% | |
| 33.57 | 33.77 | 33.29 | 33.62 | -0.15% | |
| 33.94 | 34.09 | 33.53 | 33.67 | -1.41% | |
| 33.01 | 34.32 | 33.01 | 34.15 | +3.14% | |
| 32.99 | 33.69 | 32.81 | 33.11 | +0.42% | |
| 33.23 | 33.28 | 32.68 | 32.97 | -0.66% | |
| 33.35 | 33.39 | 32.88 | 33.19 | -0.54% | |
| 32.15 | 33.58 | 32.15 | 33.37 | +3.73% | |
| 31.59 | 32.22 | 31.33 | 32.17 | +2.65% | |
| 31.44 | 31.69 | 31.19 | 31.34 | -0.92% | |
| 31.69 | 31.89 | 31.30 | 31.63 | +0.38% | |
| 31.05 | 31.60 | 31.05 | 31.51 | +2.11% | |
| 30.94 | 31.29 | 30.57 | 30.86 | -0.26% | |
| 31.52 | 31.52 | 30.59 | 30.94 | -1.78% | |
| 32.21 | 32.21 | 30.89 | 31.50 | -1.96% | |
| 32.40 | 32.54 | 32.05 | 32.13 | -0.68% | |
| 32.11 | 32.68 | 32.07 | 32.35 | +1.09% | |
| 32.03 | 32.41 | 31.88 | 32.00 | +0.38% | |
| 32.10 | 32.10 | 31.20 | 31.88 | -0.47% | |
| 32.33 | 32.45 | 31.88 | 32.03 | -0.77% | |
| 32.15 | 32.42 | 32.05 | 32.28 | +0.97% | |
| 32.21 | 32.21 | 31.70 | 31.97 | -0.96% | |
| 32.04 | 32.33 | 31.72 | 32.28 | +0.62% | |
| 31.93 | 32.51 | 31.93 | 32.08 | +0.44% | |
| 31.94 | 32.09 | 31.76 | 31.94 | -0.19% | |
| 32.02 | 32.06 | 31.74 | 32.00 | +0.31% | |
| 31.45 | 32.09 | 31.45 | 31.90 | +0.95% | |
| 31.53 | 31.69 | 31.16 | 31.60 | -0.06% | |
| 30.91 | 31.68 | 30.90 | 31.62 | +1.87% | |
| 30.43 | 31.17 | 30.35 | 31.04 | +1.87% | |
| 30.34 | 30.58 | 29.91 | 30.47 | -0.13% | |
| 30.80 | 31.02 | 30.33 | 30.51 | -0.20% | |
| 30.42 | 30.79 | 30.20 | 30.57 | +0.26% | |
| 30.46 | 30.65 | 30.27 | 30.49 | +0.03% | |
| 31.23 | 31.34 | 30.37 | 30.48 | -2.21% | |
| 31.31 | 31.46 | 31.09 | 31.17 | -0.76% | |
| 31.41 | 31.45 | 31.14 | 31.41 | +0.32% | |
| 31.17 | 31.45 | 31.17 | 31.31 | +0.38% | |
| 31.19 | 31.37 | 30.83 | 31.19 | +0.39% | |
| 30.67 | 31.22 | 30.67 | 31.07 | +1.11% | |
| 30.90 | 31.39 | 30.21 | 30.73 | -0.36% | |
| 30.37 | 30.97 | 30.24 | 30.84 | +2.12% | |
| 30.93 | 30.97 | 30.17 | 30.20 | -0.92% | |
| 31.19 | 31.31 | 30.47 | 30.48 | -2.50% | |
| 30.77 | 31.90 | 30.77 | 31.26 | +1.56% | |
| 31.06 | 32.21 | 30.64 | 30.78 | -1.12% | |
| 30.99 | 31.21 | 30.77 | 31.13 | +0.68% | |
| 31.82 | 31.82 | 30.89 | 30.92 | -2.83% | |
| 31.47 | 32.17 | 31.45 | 31.82 | +1.60% | |
| 31.20 | 31.42 | 31.06 | 31.32 | +0.84% | |
| 30.88 | 31.39 | 30.74 | 31.06 | +0.13% | |
| 30.65 | 31.23 | 30.64 | 31.02 | -0.42% | |
| 31.23 | 31.23 | 30.38 | 31.15 | +0.10% | |
| 30.79 | 31.40 | 30.79 | 31.12 | +0.81% | |
| 31.20 | 31.21 | 30.67 | 30.87 | -0.90% | |
| 31.30 | 31.36 | 31.01 | 31.15 | -0.54% | |
| 31.33 | 31.56 | 31.15 | 31.32 | +0.38% | |
| 29.99 | 31.31 | 29.99 | 31.20 | +3.52% | |
| 30.44 | 31.23 | 29.86 | 30.14 | -1.37% | |
| 30.34 | 30.66 | 30.22 | 30.56 | +0.43% | |
| 31.14 | 31.20 | 30.43 | 30.43 | +0.20% | |
| 30.65 | 31.00 | 29.96 | 30.37 | -0.46% | |
| 29.63 | 30.77 | 29.63 | 30.51 | +1.84% | |
| 30.62 | 30.64 | 29.88 | 29.96 | -1.96% | |
| 30.57 | 30.85 | 30.30 | 30.56 | -0.26% | |
| 30.67 | 31.58 | 30.58 | 30.64 | -0.68% | |
| 31.53 | 31.53 | 30.85 | 30.85 | -1.56% | |
| 31.30 | 31.64 | 31.01 | 31.34 | +0.13% | |
| 30.83 | 31.34 | 30.83 | 31.30 | +1.56% | |
| 30.38 | 30.91 | 30.38 | 30.82 | +0.88% | |
| 30.52 | 30.74 | 30.17 | 30.55 | +0.56% | |
| 29.98 | 30.55 | 29.88 | 30.38 | +2.15% | |
| 29.61 | 30.17 | 29.45 | 29.74 | -0.30% | |
| 30.45 | 30.70 | 29.78 | 29.83 | -1.78% | |
| 30.31 | 30.73 | 30.24 | 30.37 | +0.53% | |
| 30.31 | 30.61 | 30.06 | 30.21 | -0.36% | |
| 29.85 | 30.45 | 29.81 | 30.32 | +1.54% | |
| 29.72 | 30.00 | 29.25 | 29.86 | +0.23% | |
| 28.83 | 30.00 | 28.83 | 29.79 | +3.55% | |
| 27.79 | 29.02 | 27.18 | 28.77 | +4.96% | |
| 27.43 | 27.75 | 27.21 | 27.41 | +0.51% | |
| 26.79 | 27.28 | 26.64 | 27.27 | +1.75% | |
| 26.66 | 26.92 | 26.60 | 26.80 | +0.11% | |
| 26.50 | 26.93 | 26.49 | 26.77 | +1.29% | |
| 26.11 | 26.57 | 25.81 | 26.43 | +0.80% | |
| 26.30 | 26.74 | 26.15 | 26.22 | +0.38% | |
| 25.81 | 26.28 | 25.74 | 26.12 | +1.04% | |
| 25.82 | 26.40 | 25.59 | 25.85 | -0.96% | |
| 25.78 | 26.14 | 25.78 | 26.10 | +1.56% | |
| 26.09 | 26.17 | 25.67 | 25.70 | -1.68% | |
| 26.63 | 26.63 | 26.04 | 26.14 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VTMX chart for longer ranges.