Comparing Back to the side-by-side chart ↗
Vista Energy, S.A.B. de C.V. (VIST) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 55 out of 100 (momentum 64 · quality 68 · valuation 75), as of 2026-11-03.
- Signal: Mixed moving-average stack — Trades -5.5% vs the 50-day and -0.5% vs the 200-day average, 17.9% below the 52-week high and +53% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
- Trend: Vista Energy, S.A.B. de C.V. trades 5.5% below its 50-day and 0.5% below its 200-day moving average. (as of 2026-11-02)
Vista Energy explores for and produces oil and gas across Latin America, with its main asset in the Vaca Muerta shale play in Argentina's Neuquina basin. It also holds producing fields in Mexico and carries out drilling and workover work in Argentina.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the VIST overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 69.00 | 69.94 | 66.50 | 66.89 | -5.05% | 1,725,956 |
| 2026-10-30 | 72.00 | 72.74 | 69.50 | 70.45 | -1.58% | 1,074,378 |
| 2026-10-29 | 72.01 | 72.48 | 69.89 | 71.58 | -0.95% | 965,727 |
| 2026-10-28 | 72.73 | 73.50 | 71.86 | 72.27 | +1.03% | 670,663 |
| 2026-10-27 | 72.65 | 73.84 | 71.16 | 71.53 | -1.99% | 595,700 |
| 2026-10-26 | 71.02 | 73.05 | 70.08 | 72.98 | -2.49% | 976,400 |
| 2026-10-23 | 71.02 | 75.01 | 71.02 | 74.84 | +5.99% | 1,263,400 |
| 2026-10-22 | 71.95 | 72.28 | 69.09 | 70.61 | -1.16% | 692,100 |
| 2026-10-21 | 70.61 | 72.09 | 70.10 | 71.44 | +1.10% | 648,200 |
| 2026-10-20 | 71.48 | 72.45 | 70.02 | 70.66 | -0.28% | 703,600 |
| 2026-10-19 | 72.05 | 72.50 | 70.12 | 70.86 | -1.51% | 763,500 |
| 2026-10-16 | 70.71 | 72.35 | 70.71 | 71.95 | +2.80% | 1,191,600 |
| 2026-10-15 | 69.94 | 70.60 | 68.53 | 69.99 | +0.07% | 901,900 |
| 2026-10-14 | 69.26 | 70.38 | 68.60 | 69.94 | +1.33% | 797,100 |
| 2026-10-13 | 69.34 | 70.08 | 68.54 | 69.02 | -0.58% | 972,700 |
| 2026-10-12 | 67.76 | 69.70 | 66.47 | 69.42 | +4.77% | 969,500 |
| 2026-10-09 | 66.82 | 68.74 | 65.87 | 66.26 | -1.34% | 530,800 |
| 2026-10-08 | 67.00 | 68.36 | 66.60 | 67.16 | +2.64% | 875,600 |
| 2026-10-07 | 66.33 | 66.90 | 65.10 | 65.43 | -0.95% | 752,600 |
| 2026-10-06 | 66.00 | 67.65 | 65.64 | 66.06 | -0.72% | 1,054,800 |
| 2026-10-05 | 64.99 | 67.04 | 64.80 | 66.54 | +3.56% | 1,052,000 |
| 2026-10-02 | 63.76 | 64.83 | 63.19 | 64.25 | -0.59% | 905,500 |
| 2026-10-01 | 65.20 | 66.00 | 64.49 | 64.63 | -1.10% | 1,271,300 |
| 2026-09-30 | 66.92 | 67.22 | 65.22 | 65.35 | -2.04% | 922,600 |
| 2026-09-29 | 66.05 | 67.47 | 65.54 | 66.71 | -0.30% | 606,600 |
| 2026-09-28 | 68.59 | 68.98 | 66.64 | 66.91 | -0.77% | 687,500 |
| 2026-09-25 | 67.44 | 68.41 | 66.50 | 67.43 | -1.27% | 843,000 |
| 2026-09-24 | 70.94 | 71.45 | 68.28 | 68.30 | -2.78% | 954,800 |
| 2026-09-23 | 70.28 | 71.62 | 68.36 | 70.25 | +1.20% | 1,177,900 |
| 2026-09-22 | 69.00 | 70.55 | 68.40 | 69.42 | -1.29% | 941,200 |
| 2026-09-21 | 71.44 | 71.75 | 69.50 | 70.33 | -2.68% | 1,105,000 |
| 2026-09-18 | 72.99 | 73.64 | 71.62 | 72.27 | -1.42% | 1,143,400 |
| 2026-09-17 | 72.65 | 74.60 | 72.21 | 73.31 | -1.28% | 1,018,900 |
| 2026-09-16 | 76.75 | 77.39 | 73.46 | 74.26 | -5.23% | 914,200 |
| 2026-09-15 | 76.74 | 79.51 | 76.74 | 78.36 | +2.55% | 1,450,500 |
| 2026-09-14 | 77.10 | 78.70 | 75.81 | 76.41 | +0.18% | 1,251,900 |
| 2026-09-11 | 77.33 | 78.40 | 75.70 | 76.27 | -3.39% | 1,127,400 |
| 2026-09-10 | 76.01 | 79.77 | 74.90 | 78.95 | +5.87% | 2,289,800 |
| 2026-09-09 | 77.00 | 77.34 | 74.57 | 74.57 | -1.70% | 1,265,700 |
| 2026-09-08 | 75.00 | 76.36 | 74.61 | 75.86 | +2.89% | 1,686,900 |
| 2026-09-04 | 73.97 | 74.55 | 73.03 | 73.73 | -1.18% | 712,200 |
| 2026-09-03 | 77.14 | 79.06 | 74.33 | 74.61 | -3.14% | 1,478,000 |
| 2026-09-02 | 73.44 | 77.82 | 73.29 | 77.03 | +3.11% | 1,501,400 |
| 2026-09-01 | 73.09 | 75.34 | 72.10 | 74.71 | +4.55% | 1,895,500 |
| 2026-08-31 | 71.95 | 72.77 | 70.60 | 71.46 | +1.88% | 1,001,800 |
| 2026-08-28 | 71.39 | 71.77 | 69.33 | 70.14 | -0.67% | 558,800 |
| 2026-08-27 | 69.00 | 71.20 | 68.55 | 70.61 | +2.84% | 821,300 |
| 2026-08-26 | 67.70 | 69.39 | 67.28 | 68.66 | +0.39% | 613,500 |
| 2026-08-25 | 69.37 | 69.70 | 67.42 | 68.39 | -3.21% | 1,322,969 |
| 2026-08-24 | 69.50 | 70.75 | 68.38 | 70.66 | +1.55% | 961,959 |
| 2026-08-21 | 70.50 | 71.53 | 69.28 | 69.58 | -1.30% | 1,154,900 |
| 2026-08-20 | 70.97 | 72.59 | 70.26 | 70.50 | +3.04% | 1,709,400 |
| 2026-08-19 | 70.50 | 71.74 | 68.34 | 68.42 | -1.89% | 1,168,400 |
| 2026-08-18 | 73.51 | 73.52 | 69.60 | 69.74 | -3.35% | 2,085,500 |
| 2026-08-17 | 71.35 | 72.69 | 71.00 | 72.16 | +5.64% | 1,629,700 |
| 2026-08-14 | 67.13 | 69.09 | 66.38 | 68.31 | +3.20% | 640,900 |
| 2026-08-13 | 64.81 | 66.78 | 64.75 | 66.19 | +0.27% | 395,400 |
| 2026-08-12 | 65.48 | 66.79 | 64.75 | 66.01 | -0.18% | 678,400 |
| 2026-08-11 | 68.66 | 69.20 | 65.42 | 66.13 | -3.26% | 707,300 |
| 2026-08-10 | 66.73 | 69.00 | 66.73 | 68.36 | +3.64% | 702,500 |
| 2026-08-07 | 65.61 | 66.69 | 65.24 | 65.96 | -0.53% | 597,500 |
| 2026-08-06 | 65.21 | 66.85 | 64.73 | 66.31 | +3.54% | 478,100 |
| 2026-08-05 | 65.59 | 67.11 | 63.88 | 64.04 | -3.15% | 754,100 |
| 2026-08-04 | 66.75 | 66.92 | 65.18 | 66.12 | -3.08% | 1,200,100 |
| 2026-08-03 | 67.88 | 69.80 | 67.31 | 68.22 | -3.17% | 902,000 |
| 2026-07-31 | 69.50 | 71.14 | 68.40 | 70.45 | +2.74% | 956,600 |
| 2026-07-30 | 65.46 | 68.73 | 64.13 | 68.57 | +3.88% | 539,700 |
| 2026-07-29 | 66.00 | 66.90 | 65.44 | 66.01 | +2.68% | 856,500 |
| 2026-07-28 | 66.37 | 66.99 | 63.38 | 64.29 | -3.48% | 916,300 |
| 2026-07-27 | 66.89 | 68.73 | 66.20 | 66.61 | -4.16% | 873,500 |
| 2026-07-24 | 68.50 | 69.98 | 68.50 | 69.50 | +0.64% | 1,334,200 |
| 2026-07-23 | 68.70 | 70.92 | 68.01 | 69.06 | +3.04% | 2,133,300 |
| 2026-07-22 | 66.26 | 67.53 | 66.00 | 67.02 | +3.03% | 779,200 |
| 2026-07-21 | 64.50 | 65.88 | 64.27 | 65.05 | +1.78% | 653,500 |
| 2026-07-20 | 63.33 | 64.40 | 61.50 | 63.91 | -0.17% | 904,100 |
| 2026-07-17 | 64.00 | 65.36 | 62.50 | 64.02 | +2.63% | 1,103,500 |
| 2026-07-16 | 65.39 | 65.84 | 62.32 | 62.38 | -4.81% | 983,000 |
| 2026-07-15 | 65.58 | 66.09 | 65.13 | 65.53 | -0.30% | 716,700 |
| 2026-07-14 | 66.31 | 67.47 | 64.83 | 65.73 | +0.40% | 915,400 |
| 2026-07-13 | 66.13 | 67.09 | 65.14 | 65.47 | +1.02% | 1,122,100 |
| 2026-07-10 | 63.98 | 65.14 | 63.81 | 64.81 | +1.66% | 933,400 |
| 2026-07-09 | 64.25 | 65.09 | 63.13 | 63.75 | -2.30% | 610,000 |
| 2026-07-08 | 63.90 | 66.76 | 63.52 | 65.25 | +5.19% | 1,768,500 |
| 2026-07-07 | 61.56 | 63.15 | 61.56 | 62.03 | +1.34% | 909,100 |
| 2026-07-06 | 60.30 | 61.87 | 60.30 | 61.21 | +1.41% | 784,900 |
| 2026-07-02 | 62.58 | 62.84 | 59.82 | 60.36 | -3.72% | 1,179,600 |
| 2026-07-01 | 63.12 | 64.70 | 62.06 | 62.69 | -1.74% | 507,000 |
| 2026-06-30 | 64.73 | 66.08 | 63.51 | 63.80 | -0.67% | 567,600 |
| 2026-06-29 | 65.26 | 66.10 | 63.86 | 64.23 | -0.63% | 854,800 |
| 2026-06-26 | 64.61 | 66.21 | 63.77 | 64.64 | -0.60% | 442,700 |
| 2026-06-25 | 63.71 | 66.12 | 63.00 | 65.03 | +0.95% | 760,700 |
| 2026-06-24 | 65.00 | 65.78 | 63.36 | 64.42 | -3.42% | 1,295,900 |
| 2026-06-23 | 67.66 | 68.25 | 66.06 | 66.70 | -2.14% | 687,200 |
| 2026-06-22 | 69.16 | 69.26 | 67.19 | 68.16 | -0.57% | 600,600 |
| 2026-06-18 | 67.21 | 68.89 | 66.00 | 68.55 | +0.04% | 1,377,700 |
| 2026-06-17 | 69.33 | 70.51 | 68.14 | 68.52 | -1.07% | 460,000 |
| 2026-06-16 | 67.55 | 69.58 | 67.53 | 69.26 | +0.98% | 964,600 |
| 2026-06-15 | 68.83 | 70.00 | 67.00 | 68.59 | -4.92% | 993,100 |
| 2026-06-12 | 72.00 | 72.77 | 71.11 | 72.14 | -1.21% | 646,800 |
| 2026-06-11 | 73.97 | 77.21 | 72.67 | 73.02 | +0.72% | 1,429,700 |
| 2026-06-10 | 72.00 | 74.78 | 71.75 | 72.50 | +1.40% | 1,057,200 |
| 2026-06-09 | 73.53 | 73.86 | 70.01 | 71.50 | -3.33% | 1,149,800 |
| 2026-06-08 | 75.66 | 76.18 | 73.18 | 73.96 | -0.62% | 621,500 |
| 2026-06-05 | 76.25 | 76.25 | 74.14 | 74.42 | -2.74% | 462,500 |
| 2026-06-04 | 75.01 | 77.08 | 74.92 | 76.52 | -0.05% | 416,700 |
| 2026-06-03 | 77.10 | 77.93 | 76.00 | 76.56 | -0.21% | 519,200 |
| 2026-06-02 | 76.28 | 77.49 | 75.61 | 76.72 | +0.92% | 419,000 |
| 2026-06-01 | 76.09 | 78.00 | 75.53 | 76.02 | +2.45% | 882,200 |
| 2026-05-29 | 73.00 | 74.50 | 71.50 | 74.20 | +1.48% | 846,900 |
| 2026-05-28 | 74.68 | 76.18 | 72.90 | 73.12 | -0.65% | 872,100 |
| 2026-05-27 | 72.00 | 75.14 | 71.38 | 73.60 | -0.96% | 709,000 |
| 2026-05-26 | 74.90 | 75.81 | 73.34 | 74.31 | -1.46% | 566,200 |
| 2026-05-22 | 75.50 | 77.58 | 74.45 | 75.41 | -0.17% | 643,800 |
| 2026-05-21 | 77.31 | 77.69 | 74.27 | 75.54 | +0.33% | 1,066,000 |
| 2026-05-20 | 78.91 | 81.44 | 75.19 | 75.29 | -5.00% | 1,767,000 |
| 2026-05-19 | 79.48 | 79.48 | 77.05 | 79.25 | +0.94% | 1,543,900 |
| 2026-05-18 | 72.42 | 78.64 | 71.77 | 78.51 | +8.60% | 1,883,700 |
| 2026-05-15 | 72.39 | 73.50 | 71.44 | 72.29 | +0.61% | 1,011,200 |
| 2026-05-14 | 68.22 | 72.05 | 68.22 | 71.85 | +5.04% | 1,036,000 |
| 2026-05-13 | 69.49 | 69.78 | 68.12 | 68.40 | -1.27% | 923,300 |
| 2026-05-12 | 68.46 | 69.72 | 67.40 | 69.28 | +3.67% | 1,581,800 |
| 2026-05-11 | 66.13 | 67.20 | 64.52 | 66.83 | +2.48% | 1,721,800 |
| 2026-05-08 | 65.05 | 65.92 | 64.28 | 65.21 | -0.90% | 1,195,600 |
| 2026-05-07 | 66.48 | 67.25 | 63.77 | 65.80 | -4.07% | 3,783,100 |
| 2026-05-06 | 69.17 | 70.11 | 68.17 | 68.59 | -4.88% | 1,833,000 |
| 2026-05-05 | 72.73 | 73.94 | 71.47 | 72.11 | -1.60% | 604,400 |
| 2026-05-04 | 72.69 | 73.95 | 72.07 | 73.28 | +2.29% | 526,400 |
| 2026-05-01 | 74.67 | 75.03 | 71.15 | 71.64 | -3.61% | 1,018,700 |
| 2026-04-30 | 72.49 | 75.96 | 72.23 | 74.32 | -0.07% | 1,376,000 |
| 2026-04-29 | 74.15 | 75.20 | 73.53 | 74.37 | +1.71% | 996,000 |
| 2026-04-28 | 73.42 | 74.81 | 73.06 | 73.12 | +1.61% | 1,266,500 |
| 2026-04-27 | 72.00 | 73.00 | 71.13 | 71.96 | +1.51% | 1,038,500 |
| 2026-04-24 | 70.30 | 70.90 | 69.16 | 70.89 | +0.84% | 1,596,400 |
| 2026-04-23 | 67.43 | 71.00 | 67.20 | 70.30 | +2.33% | 1,259,600 |
| 2026-04-22 | 68.73 | 69.38 | 68.00 | 68.70 | +1.21% | 1,188,300 |
| 2026-04-21 | 66.41 | 68.42 | 65.55 | 67.88 | +2.11% | 1,248,500 |
| 2026-04-20 | 65.78 | 67.28 | 65.12 | 66.48 | +2.31% | 1,090,500 |
| 2026-04-17 | 62.60 | 65.52 | 61.51 | 64.98 | -3.10% | 2,222,300 |
| 2026-04-16 | 64.15 | 67.31 | 64.15 | 67.06 | +4.49% | 906,600 |
| 2026-04-15 | 64.73 | 66.06 | 64.02 | 64.18 | -0.59% | 826,500 |
| 2026-04-14 | 66.07 | 66.92 | 63.91 | 64.56 | -3.53% | 1,075,000 |
| 2026-04-13 | 67.90 | 70.12 | 66.77 | 66.92 | +1.27% | 1,163,800 |
| 2026-04-10 | 64.61 | 66.78 | 64.42 | 66.08 | +1.54% | 656,100 |
| 2026-04-09 | 66.00 | 66.84 | 64.25 | 65.08 | -0.79% | 1,154,800 |
| 2026-04-08 | 65.14 | 65.97 | 62.41 | 65.60 | -6.46% | 3,335,500 |
| 2026-04-07 | 71.76 | 73.59 | 69.24 | 70.13 | -1.28% | 769,900 |
| 2026-04-06 | 71.00 | 72.00 | 69.71 | 71.04 | -0.81% | 1,151,600 |
| 2026-04-02 | 72.45 | 73.47 | 70.20 | 71.62 | +3.62% | 1,295,700 |
| 2026-04-01 | 73.20 | 74.20 | 68.90 | 69.12 | -8.41% | 3,493,200 |
| 2026-03-31 | 76.55 | 79.04 | 74.51 | 75.47 | -1.41% | 3,293,300 |
| 2026-03-30 | 75.00 | 79.20 | 75.00 | 76.55 | +3.15% | 2,239,300 |
| 2026-03-27 | 73.25 | 74.84 | 72.51 | 74.21 | +2.63% | 1,981,946 |
| 2026-03-26 | 72.76 | 74.86 | 71.92 | 72.31 | +1.37% | 2,017,554 |
| 2026-03-25 | 70.61 | 72.07 | 70.05 | 71.33 | -0.60% | 1,748,918 |
| 2026-03-24 | 69.16 | 71.91 | 68.79 | 71.76 | +5.76% | 1,609,523 |
| 2026-03-23 | 69.21 | 71.69 | 67.76 | 67.85 | -5.84% | 3,355,363 |
| 2026-03-20 | 72.68 | 73.89 | 70.98 | 72.06 | -1.23% | 2,384,376 |
| 2026-03-19 | 70.23 | 74.47 | 69.61 | 72.96 | +5.08% | 4,108,234 |
| 2026-03-18 | 69.65 | 70.17 | 68.59 | 69.43 | +0.46% | 1,796,396 |
| 2026-03-17 | 66.19 | 69.90 | 66.19 | 69.11 | +5.21% | 2,970,030 |
| 2026-03-16 | 64.46 | 66.77 | 64.25 | 65.69 | +1.47% | 1,929,691 |
| 2026-03-13 | 62.32 | 65.50 | 61.70 | 64.74 | +3.80% | 2,640,384 |
| 2026-03-12 | 60.89 | 62.72 | 59.95 | 62.37 | +4.52% | 2,548,009 |
| 2026-03-11 | 59.70 | 60.60 | 58.95 | 59.67 | +1.24% | 2,085,930 |
| 2026-03-10 | 59.21 | 60.30 | 58.15 | 58.94 | -2.17% | 1,875,151 |
| 2026-03-09 | 63.40 | 63.85 | 59.79 | 60.25 | -3.74% | 2,167,039 |
| 2026-03-06 | 61.16 | 64.00 | 61.04 | 62.59 | +2.84% | 3,174,874 |
| 2026-03-05 | 59.37 | 61.00 | 58.79 | 60.86 | +1.96% | 1,353,241 |
| 2026-03-04 | 59.50 | 59.90 | 57.80 | 59.69 | +0.20% | 1,036,575 |
| 2026-03-03 | 59.00 | 60.39 | 58.00 | 59.57 | +1.15% | 3,118,044 |
| 2026-03-02 | 59.72 | 61.27 | 58.50 | 58.89 | +1.99% | 3,916,566 |
| 2026-02-27 | 57.00 | 58.16 | 55.89 | 57.74 | +2.50% | 1,351,413 |
| 2026-02-26 | 54.79 | 56.60 | 54.79 | 56.33 | -0.84% | 589,574 |
| 2026-02-25 | 57.26 | 57.79 | 55.82 | 56.81 | -1.20% | 847,081 |
| 2026-02-24 | 57.10 | 57.50 | 56.41 | 57.50 | +1.50% | 605,257 |
| 2026-02-23 | 58.97 | 59.08 | 56.48 | 56.65 | -4.02% | 630,153 |
| 2026-02-20 | 58.89 | 59.15 | 58.10 | 59.02 | +0.00% | 1,014,639 |
| 2026-02-19 | 55.73 | 59.20 | 55.69 | 59.02 | +6.44% | 2,701,296 |
| 2026-02-18 | 54.94 | 55.55 | 54.35 | 55.45 | +2.78% | 829,660 |
| 2026-02-17 | 53.80 | 54.57 | 52.81 | 53.95 | -0.30% | 910,412 |
| 2026-02-13 | 54.00 | 54.50 | 53.36 | 54.11 | +0.52% | 522,424 |
| 2026-02-12 | 56.00 | 56.06 | 53.09 | 53.83 | -3.96% | 843,744 |
| 2026-02-11 | 56.94 | 56.99 | 55.00 | 56.05 | +0.32% | 725,739 |
| 2026-02-10 | 55.00 | 56.38 | 54.88 | 55.87 | +0.49% | 821,211 |
| 2026-02-09 | 55.19 | 56.05 | 54.62 | 55.60 | -0.61% | 848,325 |
| 2026-02-06 | 54.77 | 55.99 | 54.70 | 55.94 | +3.32% | 791,705 |
| 2026-02-05 | 55.72 | 56.39 | 53.79 | 54.14 | -4.75% | 1,975,974 |
| 2026-02-04 | 56.43 | 57.29 | 55.37 | 56.84 | +1.50% | 2,151,960 |
| 2026-02-03 | 56.23 | 56.30 | 54.97 | 56.00 | -7.02% | 6,547,692 |
| 2026-02-02 | 60.05 | 62.42 | 59.07 | 60.23 | -0.43% | 1,683,106 |
| 2026-01-30 | 59.92 | 61.22 | 59.10 | 60.49 | -0.17% | 1,416,963 |
| 2026-01-29 | 60.13 | 60.69 | 58.25 | 60.59 | +1.93% | 2,048,700 |
| 2026-01-28 | 58.13 | 59.50 | 57.72 | 59.44 | +3.43% | 1,431,228 |
| 2026-01-27 | 54.73 | 57.63 | 54.73 | 57.47 | +6.23% | 2,059,198 |
| 2026-01-26 | 53.37 | 54.76 | 52.30 | 54.10 | +2.27% | 971,092 |
| 2026-01-23 | 52.79 | 53.53 | 52.14 | 52.90 | +2.52% | 631,042 |
| 2026-01-22 | 52.04 | 52.90 | 50.73 | 51.60 | -1.58% | 685,114 |
| 2026-01-21 | 50.00 | 52.43 | 50.00 | 52.43 | +6.03% | 1,028,811 |
| 2026-01-20 | 48.68 | 49.94 | 48.34 | 49.45 | +0.84% | 771,181 |
| 2026-01-16 | 49.09 | 49.75 | 48.34 | 49.04 | +0.39% | 414,898 |
| 2026-01-15 | 48.20 | 49.33 | 47.78 | 48.85 | -0.27% | 572,355 |
| 2026-01-14 | 50.05 | 51.00 | 48.84 | 48.98 | -1.94% | 1,006,411 |
| 2026-01-13 | 48.50 | 50.27 | 48.11 | 49.95 | +4.21% | 1,407,808 |
| 2026-01-12 | 46.88 | 48.39 | 46.64 | 47.93 | +3.81% | 887,256 |
| 2026-01-09 | 45.22 | 46.47 | 44.79 | 46.17 | +2.01% | 655,018 |
| 2026-01-08 | 44.15 | 45.71 | 44.05 | 45.26 | +3.14% | 849,779 |
| 2026-01-07 | 45.91 | 46.05 | 43.71 | 43.88 | -4.38% | 1,486,840 |
| 2026-01-06 | 47.70 | 48.30 | 45.88 | 45.89 | -2.92% | 746,471 |
| 2026-01-05 | 48.77 | 49.00 | 46.20 | 47.27 | -3.16% | 1,536,145 |
| 2026-01-02 | 48.60 | 49.69 | 47.82 | 48.81 | +0.31% | 505,130 |
| 2025-12-31 | 48.66 | 49.26 | 48.17 | 48.66 | +0.39% | 391,354 |
| 2025-12-30 | 48.31 | 48.75 | 47.98 | 48.47 | +1.15% | 297,105 |
| 2025-12-29 | 47.60 | 48.49 | 47.55 | 47.92 | +0.97% | 479,465 |
| 2025-12-26 | 47.02 | 47.91 | 46.62 | 47.46 | +0.36% | 553,505 |
| 2025-12-24 | 46.89 | 47.66 | 46.75 | 47.29 | +0.32% | 117,455 |
| 2025-12-23 | 46.50 | 47.67 | 46.40 | 47.14 | +1.20% | 423,961 |
| 2025-12-22 | 47.50 | 48.20 | 46.56 | 46.58 | +0.41% | 619,409 |
| 2025-12-19 | 46.81 | 47.20 | 46.08 | 46.39 | +0.15% | 514,981 |
| 2025-12-18 | 46.20 | 47.10 | 45.63 | 46.32 | +0.92% | 981,404 |
| 2025-12-17 | 47.86 | 47.87 | 45.34 | 45.90 | -1.94% | 843,508 |
| 2025-12-16 | 48.47 | 48.87 | 46.52 | 46.81 | -4.99% | 866,685 |
| 2025-12-15 | 49.20 | 49.60 | 48.53 | 49.27 | -0.38% | 425,629 |
| 2025-12-12 | 49.94 | 50.49 | 48.70 | 49.46 | -0.92% | 386,453 |
| 2025-12-11 | 50.65 | 51.31 | 49.31 | 49.92 | -2.94% | 673,067 |
| 2025-12-10 | 51.25 | 51.89 | 50.54 | 51.43 | +0.55% | 558,262 |
| 2025-12-09 | 50.77 | 51.95 | 50.77 | 51.15 | +0.49% | 418,326 |
| 2025-12-08 | 51.05 | 51.05 | 50.00 | 50.90 | +0.04% | 358,801 |
| 2025-12-05 | 53.30 | 53.72 | 50.84 | 50.88 | -1.76% | 1,129,717 |
| 2025-12-04 | 54.00 | 54.50 | 51.38 | 51.79 | -2.83% | 1,121,515 |
| 2025-12-03 | 50.43 | 53.44 | 50.00 | 53.30 | +6.62% | 1,408,200 |
| 2025-12-02 | 49.42 | 50.81 | 48.67 | 49.99 | +1.83% | 876,313 |
| 2025-12-01 | 49.02 | 49.90 | 48.80 | 49.09 | -0.14% | 561,552 |
| 2025-11-28 | 48.70 | 49.74 | 48.70 | 49.16 | +1.30% | 522,072 |
| 2025-11-26 | 48.40 | 48.87 | 47.95 | 48.53 | +2.41% | 1,115,379 |
| 2025-11-25 | 47.77 | 48.40 | 46.54 | 47.39 | -1.70% | 942,949 |
| 2025-11-24 | 48.49 | 48.49 | 47.30 | 48.21 | +0.00% | 686,376 |
| 2025-11-21 | 49.50 | 49.54 | 47.32 | 48.21 | -3.43% | 885,011 |
| 2025-11-20 | 51.35 | 52.10 | 49.80 | 49.92 | -2.27% | 1,050,424 |
| 2025-11-19 | 49.21 | 51.15 | 48.68 | 51.08 | +2.28% | 1,118,710 |
| 2025-11-18 | 48.25 | 50.40 | 47.71 | 49.94 | +1.86% | 964,373 |
| 2025-11-17 | 49.05 | 49.84 | 48.53 | 49.03 | +0.39% | 745,470 |
| 2025-11-14 | 47.51 | 50.19 | 47.00 | 48.84 | +2.71% | 1,139,812 |
| 2025-11-13 | 50.00 | 50.00 | 47.33 | 47.55 | -3.96% | 1,405,149 |
| 2025-11-12 | 52.41 | 52.65 | 49.48 | 49.51 | -2.65% | 1,938,476 |
| 2025-11-11 | 49.72 | 51.37 | 49.26 | 50.86 | +3.58% | 1,821,632 |
| 2025-11-10 | 49.05 | 49.55 | 47.71 | 49.10 | +2.08% | 899,116 |
| 2025-11-07 | 48.10 | 48.83 | 46.91 | 48.10 | -0.43% | 993,689 |
| 2025-11-06 | 49.23 | 49.30 | 47.91 | 48.31 | -0.56% | 561,597 |
| 2025-11-05 | 49.82 | 49.82 | 48.48 | 48.58 | +0.00% | 1,039,103 |
| 2025-11-04 | 47.67 | 49.22 | 46.69 | 48.58 | -1.02% | 1,091,928 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+26.37%). Worst month: Sep (-12.40%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is Vista Energy, S.A.B. de C.V.'s (VIST) latest close?
66.89 on 2026-11-02, from the Closelook data lake's daily price record.
What is VIST's 52-week high and low?
81.44 high and 43.71 low over the trailing 52 weeks, as of 2026-11-02.
What is Vista Energy, S.A.B. de C.V.'s strongest and weakest month historically?
Historically, VIST's strongest calendar month has been Oct (average +26.37%) and its weakest Sep (average -12.40%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 460 daily bars in the Closelook data lake.
What is Vista Energy, S.A.B. de C.V.'s Closelooknet score?
55 out of 100 (momentum 64 · quality 68 · valuation 75), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on VIST?
Mixed moving-average stack: Trades -5.5% vs the 50-day and -0.5% vs the 200-day average, 17.9% below the 52-week high and +53% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.
Is VIST above its 50-day and 200-day moving averages?
Vista Energy, S.A.B. de C.V. trades 5.5% below its 50-day and 0.5% below its 200-day moving average (4.4% below its 20-day). As of 2026-11-02.