BMV · VST · stock
Vistra Corp. (VST) stock price history
Every BMV trading session of Vistra Corp. from Dec 17, 2021 to Sep 28, 2026: 1,202 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VST adjusted close, 2021 to 2026
- MX$4,038
- All time high, 2025
- MX$3,963
- 52 week high, MX$2,300 low
- 1,202
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
VST key facts
- Vistra Corp. (VST) closed at MX$2,470 on Sep 28, 2026 on BMV.
- VST's all time high close is MX$4,038, set on Aug 4, 2025; its all time low close is MX$423.52 on Mar 29, 2023.
- VST's 52 week range is MX$2,300 to MX$3,963.
- VST returned -35.0% over the year to Sep 28, 2026.
- Since Dec 17, 2021 VST returned +460%, +43.4% a year compounded.
- VST's deepest drawdown was -48.6% from Jan 23, 2025 to Apr 4, 2025.
- DataCedar holds 1,202 daily sessions of VST history from Dec 17, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VST price chart, 2021 to 2026
VST returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.6% |
| 3 months | -14.8% |
| 6 months | -12.9% |
| Year to date | -15.1% |
| 1 year | -35.0% |
| 3 years | +365.9% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 17, 2021 | +459.9% |
| Compound annual growth, 4.8 years | +43.4% |
VST records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$4,038 on Aug 4, 2025
- All time low close
- MX$423.52 on Mar 29, 2023
- 52 week high
- MX$3,963 on Oct 15, 2025
- 52 week low
- MX$2,300 on Sep 1, 2026
- Deepest drawdown
- -48.6% from Jan 23, 2025 to Apr 4, 2025, recovered Jul 31, 2025
- Best single session
- +37.5% on Feb 21, 2024
- Worst single session
- -26.1% on Jan 27, 2025
- Volatility, 1 year annualised
- 48.3%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2021
- 5.6×
- Best calendar year
- 2024, +398%
- Worst calendar year
- 2022, -1%
VST price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Dec 17, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$3,000 | MX$3,209 | MX$2,300 | MX$2,470 | -15.3% | 200.4K | 186 |
| 2025 | MX$2,943 | MX$4,063 | MX$1,899 | MX$2,915 | +1.5% | 281.7K | 251 |
| 2024 | MX$576.88 | MX$3,423 | MX$576.88 | MX$2,873 | +398.1% | 75.8K | 251 |
| 2023 | MX$437.29 | MX$576.88 | MX$423.52 | MX$576.88 | +31.9% | 288.4K | 251 |
| 2022 | MX$441.12 | MX$511.15 | MX$436.91 | MX$437.29 | -0.9% | 140.2K | 252 |
| 2021 | MX$441.12 | MX$441.12 | MX$441.12 | MX$441.12 | n/a | 7.1K | 11 |
VST monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$2,470 | +5.5% |
| August 2026 | MX$2,342 | -8.9% |
| July 2026 | MX$2,571 | -7.4% |
| June 2026 | MX$2,775 | +0.2% |
| May 2026 | MX$2,770 | +0.6% |
| April 2026 | MX$2,753 | +3.7% |
| March 2026 | MX$2,656 | -10.4% |
| February 2026 | MX$2,962 | +7.4% |
| January 2026 | MX$2,759 | -5.4% |
| December 2025 | MX$2,915 | -11.4% |
| November 2025 | MX$3,289 | -5.6% |
| October 2025 | MX$3,485 | -2.0% |
About the VST data
Daily bars. 1,202 sessions from Dec 17, 2021 to Sep 28, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 17, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VST/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
VST share price history
