Skip to main content
VTMX logo

Corporación Inmobiliaria Vesta, S.A.B. de C.V.

VTMXNYSEReal EstateReal Estate - Development

$35.12Today:- (-)1Y +31.21%

As of Oct 16, 2026 close

Market cap
$3.24B
P/E (TTM)
8.05
Forward P/E
3.77
Dividend yield
2.37%
52-week range
$25.74$37.41
Volume (live)
-
Avg. volume (3M)
62.48K

Corporación Inmobiliaria Vesta, S.A.B. de C.V. (VTMX) Historical Stock Prices

Analyze Corporación Inmobiliaria Vesta, S.A.B. de C.V. (VTMX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Corporación Inmobiliaria Vesta, S.A.B. de C.V. (VTMX) Interactive Price Chart

Interactive historical price chart showing Corporación Inmobiliaria Vesta, S.A.B. de C.V. stock price movements and trends across multiple time periods.

Loading chart...

VTMX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
VTMX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202634.6435.3834.6235.1235.12116.33K
Oct 15, 202634.5334.7634.1334.6834.6841.24K
Oct 14, 202634.0234.3733.9434.2834.2865.86K
Oct 13, 202634.6534.7833.9234.3634.1987.78K
Oct 12, 202634.0434.9633.8934.4734.3043.80K
Oct 9, 202633.9133.9133.4233.8733.7050.01K
Oct 8, 202633.4734.1332.7333.9433.7770.06K
Oct 7, 202633.1533.8433.0033.6333.4694.43K
Oct 6, 202632.9533.4932.6533.3733.2062.27K
Oct 5, 202633.4133.4132.2532.5932.4353.29K
Oct 2, 202632.2932.5232.0732.4732.3192.90K
Oct 1, 202632.0932.2131.6031.9431.7836.66K
Sep 30, 202632.4432.7931.9832.1832.0280.81K
Sep 29, 202632.5233.0732.0132.3932.2356.59K
Sep 28, 202632.7433.0232.5232.7332.5741.66K
Sep 25, 202632.5933.2332.5932.9732.8132.26K
Sep 24, 202632.8532.8532.5732.6132.4540.67K
Sep 23, 202632.6633.1732.5132.8332.6739.98K
Sep 22, 202633.7133.7132.7332.8332.6747.27K
Sep 21, 202633.8833.8833.1533.6633.4948.05K
Sep 18, 202633.5234.0033.1633.7233.55179.32K
Sep 17, 202633.2233.5833.0533.4833.3181.33K
Sep 16, 202633.2033.9132.5832.9232.7675.06K
Sep 15, 202633.1833.4232.9233.0432.8872.61K
Sep 14, 202633.3233.4333.0333.4333.2622.25K
Sep 11, 202633.5633.8233.4233.5833.4119.84K
Sep 10, 202633.4133.8233.4133.5633.3928.45K
Sep 9, 202634.0634.2933.3033.4833.3163.15K
Sep 8, 202634.7034.7034.0334.0333.8643.33K
Sep 4, 202634.4935.1134.4934.7034.5387.01K
Sep 3, 202634.8134.9234.4534.7834.61112.37K
Sep 2, 202634.4034.5933.9534.5034.3326.04K
Sep 1, 202634.1234.6034.1234.2234.05108.80K
Aug 31, 202634.0634.7433.8834.4234.2549.74K
Aug 28, 202634.5134.5133.9133.9333.7636.21K
Aug 27, 202634.1834.7834.1834.5034.3339.56K
Aug 26, 202635.0535.2934.3734.4434.2728.55K
Aug 25, 202635.3035.5035.0135.1634.9959.16K
Aug 24, 202635.7236.0235.2335.4835.3062.93K
Aug 21, 202634.4036.0534.4035.9135.73111.49K
Aug 20, 202634.0834.6033.8334.5034.33117.62K
Aug 19, 202633.8534.4733.7733.9433.7787.15K
Aug 18, 202633.7033.9933.6033.8333.66134.34K
Aug 17, 202633.7633.8833.1233.8033.6340.83K
Aug 14, 202633.9034.3533.8633.9533.7827.16K
Aug 13, 202634.5434.6833.5033.8533.6893.26K
Aug 12, 202634.8435.2334.3734.6034.4368.55K
Aug 11, 202634.1834.6934.1734.4934.3230.76K
Aug 10, 202634.1934.3034.0834.2434.0721.83K
Aug 7, 202634.0934.3333.8134.2334.0640.46K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.