Xiaomi Corporation (XIACF)
OTCMKTS
· Delayed Price · Currency is USD
4.220
+0.125 (3.05%)
Mar 6, 2026, 10:34 AM EST
Xiaomi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | - | 3.05% | 7,700 |
| Mar 5, 2026 | 4.19 | 4.19 | 4.09 | 4.10 | 4.10 | -1.56% | 199,991 |
| Mar 4, 2026 | 4.15 | 4.25 | 4.13 | 4.16 | 4.16 | 2.72% | 45,453 |
| Mar 3, 2026 | 4.15 | 4.16 | 3.93 | 4.05 | 4.05 | -4.48% | 110,026 |
| Mar 2, 2026 | 4.53 | 4.53 | 4.21 | 4.24 | 4.24 | -4.72% | 94,377 |
| Feb 27, 2026 | 4.48 | 4.49 | 4.42 | 4.45 | 4.45 | -0.89% | 65,166 |
| Feb 26, 2026 | 4.52 | 4.52 | 4.46 | 4.49 | 4.49 | -1.64% | 49,908 |
| Feb 25, 2026 | 4.63 | 4.63 | 4.54 | 4.57 | 4.57 | -1.08% | 4,318 |
| Feb 24, 2026 | 4.63 | 4.65 | 4.51 | 4.62 | 4.62 | -1.39% | 53,474 |
| Feb 23, 2026 | 4.50 | 4.91 | 4.50 | 4.68 | 4.68 | -2.90% | 14,241 |
| Feb 20, 2026 | 4.50 | 4.82 | 4.50 | 4.82 | 4.82 | 2.12% | 18,394 |
| Feb 19, 2026 | 4.73 | 4.75 | 4.66 | 4.72 | 4.72 | - | 6,821 |
| Feb 18, 2026 | 4.50 | 4.84 | 4.50 | 4.72 | 4.72 | -0.53% | 20,830 |
| Feb 17, 2026 | 4.73 | 4.81 | 4.64 | 4.75 | 4.75 | 0.32% | 27,708 |
| Feb 13, 2026 | 4.60 | 4.75 | 4.60 | 4.73 | 4.73 | 2.83% | 35,861 |
| Feb 12, 2026 | 4.80 | 4.80 | 4.60 | 4.60 | 4.60 | -4.17% | 17,596 |
| Feb 11, 2026 | 4.74 | 4.83 | 4.72 | 4.80 | 4.80 | 4.92% | 75,342 |
| Feb 10, 2026 | 4.60 | 4.60 | 4.52 | 4.58 | 4.58 | -0.54% | 5,841 |
| Feb 9, 2026 | 4.80 | 4.80 | 4.50 | 4.60 | 4.60 | 0.33% | 16,391 |
| Feb 6, 2026 | 4.33 | 4.60 | 4.33 | 4.59 | 4.59 | 5.48% | 26,205 |
| Feb 5, 2026 | 4.22 | 4.58 | 4.22 | 4.35 | 4.35 | -0.07% | 555,524 |
| Feb 4, 2026 | 4.35 | 4.56 | 4.22 | 4.35 | 4.35 | - | 25,244 |
| Feb 3, 2026 | 4.47 | 4.72 | 4.35 | 4.35 | 4.35 | -3.33% | 56,060 |
| Feb 2, 2026 | 4.46 | 4.82 | 4.46 | 4.50 | 4.50 | -0.88% | 54,607 |
| Jan 30, 2026 | 4.48 | 4.67 | 4.48 | 4.54 | 4.54 | -2.16% | 79,448 |
| Jan 29, 2026 | 4.39 | 4.69 | 4.30 | 4.64 | 4.64 | 0.32% | 50,713 |
| Jan 28, 2026 | 4.75 | 4.75 | 4.60 | 4.63 | 4.63 | 0.33% | 41,124 |
| Jan 27, 2026 | 4.70 | 4.70 | 4.52 | 4.61 | 4.61 | 2.22% | 34,468 |
| Jan 26, 2026 | 4.66 | 4.70 | 4.50 | 4.51 | 4.51 | -3.22% | 40,404 |
| Jan 23, 2026 | 4.65 | 4.67 | 4.64 | 4.66 | 4.66 | 1.61% | 40,967 |
| Jan 22, 2026 | 4.58 | 4.65 | 4.41 | 4.59 | 4.59 | 0.13% | 40,262 |
| Jan 21, 2026 | 4.50 | 4.60 | 4.50 | 4.58 | 4.58 | 1.55% | 58,393 |
| Jan 20, 2026 | 4.87 | 4.87 | 4.45 | 4.51 | 4.51 | -5.25% | 133,602 |
| Jan 16, 2026 | 4.85 | 4.85 | 4.70 | 4.76 | 4.76 | -3.15% | 32,539 |
| Jan 15, 2026 | 4.77 | 4.96 | 4.77 | 4.92 | 4.92 | 1.76% | 207,750 |
| Jan 14, 2026 | 4.90 | 4.90 | 4.81 | 4.83 | 4.83 | -0.21% | 46,398 |
| Jan 13, 2026 | 5.11 | 5.11 | 4.84 | 4.84 | 4.84 | -4.44% | 30,961 |
| Jan 12, 2026 | 4.97 | 5.12 | 4.95 | 5.07 | 5.07 | 3.05% | 57,846 |
| Jan 9, 2026 | 4.94 | 4.96 | 4.88 | 4.92 | 4.92 | -0.10% | 25,280 |
| Jan 8, 2026 | 4.98 | 4.98 | 4.80 | 4.92 | 4.92 | - | 85,817 |
| Jan 7, 2026 | 4.99 | 5.05 | 4.88 | 4.92 | 4.92 | -1.20% | 514,816 |
| Jan 6, 2026 | 5.10 | 5.10 | 4.95 | 4.98 | 4.98 | -3.30% | 116,098 |
| Jan 5, 2026 | 5.40 | 5.40 | 4.90 | 5.15 | 5.15 | -1.34% | 296,274 |
| Jan 2, 2026 | 5.22 | 5.30 | 5.10 | 5.22 | 5.22 | 2.96% | 89,401 |
| Dec 31, 2025 | 5.21 | 5.21 | 5.03 | 5.07 | 5.07 | 0.10% | 19,286 |
| Dec 30, 2025 | 5.00 | 5.12 | 5.00 | 5.07 | 5.07 | 2.22% | 62,124 |
| Dec 29, 2025 | 5.05 | 5.05 | 4.91 | 4.96 | 4.96 | -3.79% | 56,522 |
| Dec 26, 2025 | 5.08 | 5.17 | 4.93 | 5.15 | 5.15 | 1.90% | 70,679 |
| Dec 24, 2025 | 4.75 | 5.17 | 4.75 | 5.05 | 5.05 | 0.48% | 24,350 |
| Dec 23, 2025 | 5.00 | 5.04 | 4.96 | 5.03 | 5.03 | -1.47% | 54,827 |
| Dec 22, 2025 | 5.20 | 5.20 | 5.01 | 5.11 | 5.11 | -2.85% | 150,161 |
| Dec 19, 2025 | 5.00 | 5.33 | 5.00 | 5.26 | 5.26 | 1.06% | 60,691 |
| Dec 18, 2025 | 5.50 | 5.50 | 4.80 | 5.20 | 5.20 | -0.38% | 76,657 |
| Dec 17, 2025 | 5.36 | 5.39 | 5.19 | 5.22 | 5.22 | -1.51% | 14,488 |
| Dec 16, 2025 | 5.31 | 5.31 | 5.25 | 5.30 | 5.30 | -0.56% | 22,353 |
| Dec 15, 2025 | 5.46 | 5.46 | 5.25 | 5.33 | 5.33 | -2.20% | 79,251 |
| Dec 12, 2025 | 5.48 | 5.49 | 5.35 | 5.45 | 5.45 | - | 210,533 |
| Dec 11, 2025 | 5.53 | 5.54 | 5.42 | 5.45 | 5.45 | 1.11% | 30,861 |
| Dec 10, 2025 | 5.05 | 5.46 | 5.05 | 5.39 | 5.39 | 0.35% | 66,460 |
| Dec 9, 2025 | 5.50 | 5.50 | 5.15 | 5.37 | 5.37 | -3.19% | 35,382 |
| Dec 8, 2025 | 5.98 | 5.99 | 5.48 | 5.55 | 5.55 | 1.26% | 98,194 |
| Dec 5, 2025 | 5.49 | 5.52 | 5.44 | 5.48 | 5.48 | 1.65% | 28,051 |
| Dec 4, 2025 | 5.25 | 5.42 | 5.16 | 5.39 | 5.39 | 4.05% | 46,727 |
| Dec 3, 2025 | 5.25 | 5.25 | 5.11 | 5.18 | 5.18 | -0.44% | 104,068 |
| Dec 2, 2025 | 5.30 | 5.30 | 5.17 | 5.20 | 5.20 | 0.06% | 54,519 |
| Dec 1, 2025 | 5.37 | 5.37 | 5.14 | 5.20 | 5.20 | -3.17% | 53,520 |
| Nov 28, 2025 | 5.04 | 5.43 | 4.93 | 5.37 | 5.37 | 4.07% | 21,802 |
| Nov 26, 2025 | 5.10 | 5.20 | 5.10 | 5.16 | 5.16 | -2.09% | 80,315 |
| Nov 25, 2025 | 5.15 | 5.35 | 5.15 | 5.27 | 5.27 | 1.64% | 24,383 |
| Nov 24, 2025 | 4.95 | 5.24 | 4.90 | 5.19 | 5.19 | 4.33% | 118,631 |
| Nov 21, 2025 | 4.76 | 4.99 | 4.76 | 4.97 | 4.97 | 4.41% | 55,612 |
| Nov 20, 2025 | 4.98 | 4.98 | 4.70 | 4.76 | 4.76 | -4.21% | 119,618 |
| Nov 19, 2025 | 5.20 | 5.22 | 4.95 | 4.97 | 4.97 | -7.73% | 120,018 |
| Nov 18, 2025 | 5.20 | 5.42 | 5.20 | 5.39 | 5.39 | 0.75% | 40,354 |
| Nov 17, 2025 | 5.48 | 5.55 | 5.00 | 5.35 | 5.35 | -1.75% | 32,269 |
| Nov 14, 2025 | 5.27 | 5.65 | 5.27 | 5.44 | 5.44 | -0.55% | 88,159 |
| Nov 13, 2025 | 5.72 | 5.72 | 5.47 | 5.47 | 5.47 | -4.29% | 38,273 |
| Nov 12, 2025 | 5.50 | 6.32 | 5.50 | 5.72 | 5.72 | 2.05% | 41,615 |
| Nov 11, 2025 | 5.64 | 5.66 | 5.40 | 5.60 | 5.60 | 2.56% | 80,678 |
| Nov 10, 2025 | 5.97 | 5.97 | 5.35 | 5.46 | 5.46 | 0.65% | 29,708 |
| Nov 7, 2025 | 5.40 | 5.50 | 5.30 | 5.43 | 5.43 | -2.43% | 54,041 |
| Nov 6, 2025 | 5.67 | 5.67 | 5.51 | 5.56 | 5.56 | -1.59% | 82,404 |
| Nov 5, 2025 | 5.40 | 5.73 | 5.40 | 5.65 | 5.65 | 2.73% | 45,609 |
| Nov 4, 2025 | 5.75 | 5.75 | 5.50 | 5.50 | 5.50 | -4.51% | 415,601 |
| Nov 3, 2025 | 5.40 | 5.86 | 5.40 | 5.76 | 5.76 | 3.80% | 40,669 |
| Oct 31, 2025 | 5.45 | 5.68 | 5.45 | 5.55 | 5.55 | -2.13% | 94,752 |
| Oct 30, 2025 | 5.85 | 6.00 | 5.62 | 5.67 | 5.67 | -3.24% | 198,880 |
| Oct 29, 2025 | 5.66 | 5.90 | 5.66 | 5.86 | 5.86 | 0.69% | 51,053 |
| Oct 28, 2025 | 5.91 | 5.91 | 5.76 | 5.82 | 5.82 | -1.19% | 81,200 |
| Oct 27, 2025 | 5.63 | 6.02 | 5.63 | 5.89 | 5.89 | -0.42% | 49,327 |
| Oct 24, 2025 | 6.05 | 6.18 | 5.91 | 5.92 | 5.92 | -3.35% | 77,994 |
| Oct 23, 2025 | 5.66 | 6.18 | 5.66 | 6.12 | 6.12 | 4.26% | 33,753 |
| Oct 22, 2025 | 5.68 | 6.07 | 5.68 | 5.87 | 5.87 | -1.51% | 39,344 |
| Oct 21, 2025 | 6.27 | 6.27 | 5.91 | 5.96 | 5.96 | -3.25% | 80,075 |
| Oct 20, 2025 | 6.19 | 6.23 | 6.00 | 6.16 | 6.16 | 1.82% | 45,542 |
| Oct 17, 2025 | 6.10 | 6.19 | 6.00 | 6.05 | 6.05 | -0.98% | 60,217 |
| Oct 16, 2025 | 6.35 | 6.58 | 6.09 | 6.11 | 6.11 | -3.63% | 77,704 |
| Oct 15, 2025 | 6.59 | 6.59 | 6.09 | 6.34 | 6.34 | -0.39% | 37,028 |
| Oct 14, 2025 | 6.09 | 6.50 | 6.09 | 6.37 | 6.37 | 1.03% | 38,115 |
| Oct 13, 2025 | 6.43 | 6.50 | 6.30 | 6.30 | 6.30 | -1.25% | 69,284 |