Xiaomi Corporation (XIACY)
OTCMKTS
· Delayed Price · Currency is USD
21.61
+0.52 (2.47%)
Mar 9, 2026, 1:26 PM EST
Xiaomi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 21.37 | 21.65 | 21.33 | 21.65 | - | 2.36% | 29,001 |
| Mar 6, 2026 | 20.88 | 21.24 | 20.78 | 21.15 | 21.15 | 3.07% | 558,183 |
| Mar 5, 2026 | 20.50 | 20.72 | 20.33 | 20.52 | 20.52 | -1.82% | 597,067 |
| Mar 4, 2026 | 20.79 | 21.09 | 20.59 | 20.90 | 20.90 | 4.40% | 808,581 |
| Mar 3, 2026 | 20.00 | 20.15 | 19.67 | 20.02 | 20.02 | -5.57% | 781,950 |
| Mar 2, 2026 | 21.05 | 21.30 | 20.94 | 21.20 | 21.20 | -3.90% | 567,957 |
| Feb 27, 2026 | 22.30 | 22.30 | 22.05 | 22.06 | 22.06 | -1.25% | 375,407 |
| Feb 26, 2026 | 22.51 | 22.63 | 22.27 | 22.34 | 22.34 | -2.36% | 463,635 |
| Feb 25, 2026 | 22.84 | 22.90 | 22.66 | 22.88 | 22.88 | -0.17% | 165,451 |
| Feb 24, 2026 | 22.90 | 23.05 | 22.80 | 22.92 | 22.92 | -0.95% | 398,947 |
| Feb 23, 2026 | 23.30 | 23.38 | 23.05 | 23.14 | 23.14 | 0.87% | 225,155 |
| Feb 20, 2026 | 22.66 | 23.00 | 22.55 | 22.94 | 22.94 | -2.13% | 222,402 |
| Feb 19, 2026 | 23.50 | 23.50 | 23.30 | 23.44 | 23.44 | -0.26% | 161,397 |
| Feb 18, 2026 | 23.36 | 23.60 | 23.36 | 23.50 | 23.50 | 0.47% | 149,592 |
| Feb 17, 2026 | 23.30 | 23.46 | 23.11 | 23.39 | 23.39 | -0.72% | 179,175 |
| Feb 13, 2026 | 23.45 | 23.65 | 23.25 | 23.56 | 23.56 | 2.26% | 224,836 |
| Feb 12, 2026 | 23.57 | 23.57 | 22.92 | 23.04 | 23.04 | -3.07% | 390,849 |
| Feb 11, 2026 | 23.56 | 23.81 | 23.45 | 23.77 | 23.77 | 4.07% | 242,096 |
| Feb 10, 2026 | 22.80 | 22.87 | 22.70 | 22.84 | 22.84 | 0.40% | 177,104 |
| Feb 9, 2026 | 22.61 | 22.77 | 22.53 | 22.75 | 22.75 | -0.83% | 221,135 |
| Feb 6, 2026 | 22.71 | 22.96 | 22.64 | 22.94 | 22.94 | 4.63% | 298,335 |
| Feb 5, 2026 | 22.12 | 22.24 | 21.87 | 21.93 | 21.93 | 2.12% | 448,767 |
| Feb 4, 2026 | 21.60 | 21.63 | 21.28 | 21.47 | 21.47 | -2.36% | 728,567 |
| Feb 3, 2026 | 22.05 | 22.20 | 21.81 | 21.99 | 21.99 | -2.09% | 413,419 |
| Feb 2, 2026 | 22.49 | 22.62 | 22.35 | 22.46 | 22.46 | -0.62% | 369,862 |
| Jan 30, 2026 | 22.87 | 22.87 | 22.42 | 22.60 | 22.60 | -2.42% | 345,405 |
| Jan 29, 2026 | 23.36 | 23.55 | 22.88 | 23.16 | 23.16 | 0.78% | 675,360 |
| Jan 28, 2026 | 23.15 | 23.18 | 22.93 | 22.98 | 22.98 | 1.23% | 400,004 |
| Jan 27, 2026 | 22.89 | 22.97 | 22.70 | 22.70 | 22.70 | 0.62% | 419,206 |
| Jan 26, 2026 | 22.50 | 22.63 | 22.46 | 22.56 | 22.56 | -3.05% | 354,756 |
| Jan 23, 2026 | 23.26 | 23.38 | 23.12 | 23.27 | 23.27 | 1.88% | 278,035 |
| Jan 22, 2026 | 22.87 | 23.06 | 22.72 | 22.84 | 22.84 | 0.88% | 360,262 |
| Jan 21, 2026 | 22.65 | 22.86 | 22.57 | 22.64 | 22.64 | 0.62% | 326,923 |
| Jan 20, 2026 | 22.61 | 22.74 | 22.40 | 22.50 | 22.50 | -4.62% | 795,011 |
| Jan 16, 2026 | 23.80 | 23.80 | 23.40 | 23.59 | 23.59 | -3.48% | 467,995 |
| Jan 15, 2026 | 24.30 | 24.54 | 24.20 | 24.44 | 24.44 | 1.28% | 382,556 |
| Jan 14, 2026 | 24.10 | 24.20 | 24.02 | 24.13 | 24.13 | -0.88% | 285,231 |
| Jan 13, 2026 | 24.54 | 24.54 | 24.23 | 24.35 | 24.35 | -3.81% | 351,875 |
| Jan 12, 2026 | 24.90 | 25.39 | 24.83 | 25.31 | 25.31 | 3.94% | 795,675 |
| Jan 9, 2026 | 24.36 | 24.48 | 24.26 | 24.35 | 24.35 | -1.10% | 303,659 |
| Jan 8, 2026 | 24.23 | 24.62 | 24.15 | 24.62 | 24.62 | 1.23% | 619,719 |
| Jan 7, 2026 | 24.65 | 24.65 | 24.31 | 24.32 | 24.32 | -1.70% | 1,077,888 |
| Jan 6, 2026 | 25.00 | 25.10 | 24.69 | 24.74 | 24.74 | -2.87% | 907,951 |
| Jan 5, 2026 | 25.28 | 25.54 | 25.06 | 25.47 | 25.47 | -2.86% | 825,193 |
| Jan 2, 2026 | 26.10 | 26.27 | 25.91 | 26.22 | 26.22 | 4.09% | 560,665 |
| Dec 31, 2025 | 25.27 | 25.28 | 25.07 | 25.19 | 25.19 | -0.24% | 266,997 |
| Dec 30, 2025 | 25.22 | 25.34 | 25.22 | 25.25 | 25.25 | 2.14% | 256,258 |
| Dec 29, 2025 | 24.51 | 24.84 | 24.50 | 24.72 | 24.72 | -3.78% | 499,101 |
| Dec 26, 2025 | 25.33 | 25.72 | 25.21 | 25.69 | 25.69 | 2.03% | 423,442 |
| Dec 24, 2025 | 25.08 | 25.34 | 25.08 | 25.18 | 25.18 | 0.20% | 141,253 |
| Dec 23, 2025 | 25.13 | 25.13 | 24.97 | 25.13 | 25.13 | -1.37% | 436,345 |
| Dec 22, 2025 | 25.67 | 25.67 | 25.44 | 25.48 | 25.48 | -2.00% | 551,724 |
| Dec 19, 2025 | 25.96 | 26.34 | 25.96 | 26.00 | 26.00 | 0.35% | 702,076 |
| Dec 18, 2025 | 25.87 | 26.03 | 25.84 | 25.91 | 25.91 | 0.12% | 630,644 |
| Dec 17, 2025 | 26.50 | 26.55 | 25.86 | 25.88 | 25.88 | -2.01% | 537,658 |
| Dec 16, 2025 | 26.25 | 26.49 | 26.23 | 26.41 | 26.41 | -1.12% | 420,669 |
| Dec 15, 2025 | 27.08 | 27.08 | 26.69 | 26.71 | 26.71 | -1.80% | 192,632 |
| Dec 12, 2025 | 27.45 | 27.54 | 27.01 | 27.20 | 27.20 | -0.18% | 468,320 |
| Dec 11, 2025 | 27.30 | 27.33 | 27.02 | 27.25 | 27.25 | 0.93% | 268,326 |
| Dec 10, 2025 | 26.87 | 27.14 | 26.78 | 27.00 | 27.00 | 2.23% | 189,567 |
| Dec 9, 2025 | 26.41 | 26.47 | 26.30 | 26.41 | 26.41 | -3.26% | 252,918 |
| Dec 8, 2025 | 27.49 | 27.49 | 27.26 | 27.30 | 27.30 | -0.11% | 373,287 |
| Dec 5, 2025 | 27.50 | 27.50 | 27.24 | 27.33 | 27.33 | 2.05% | 677,686 |
| Dec 4, 2025 | 26.77 | 26.95 | 26.75 | 26.78 | 26.78 | 3.80% | 308,544 |
| Dec 3, 2025 | 25.80 | 25.83 | 25.69 | 25.80 | 25.80 | -0.73% | 415,070 |
| Dec 2, 2025 | 26.00 | 26.18 | 25.87 | 25.99 | 25.99 | 0.46% | 297,790 |
| Dec 1, 2025 | 25.80 | 25.97 | 25.80 | 25.87 | 25.87 | -2.89% | 310,819 |
| Nov 28, 2025 | 26.60 | 26.64 | 26.25 | 26.64 | 26.64 | 3.38% | 171,083 |
| Nov 26, 2025 | 25.85 | 25.89 | 25.63 | 25.77 | 25.77 | -0.50% | 246,646 |
| Nov 25, 2025 | 26.08 | 26.10 | 25.85 | 25.90 | 25.90 | 0.39% | 545,686 |
| Nov 24, 2025 | 25.61 | 26.00 | 25.35 | 25.80 | 25.80 | 3.86% | 591,660 |
| Nov 21, 2025 | 24.50 | 24.97 | 24.35 | 24.84 | 24.84 | 4.55% | 578,431 |
| Nov 20, 2025 | 24.19 | 24.40 | 23.65 | 23.76 | 23.76 | -4.12% | 888,165 |
| Nov 19, 2025 | 25.00 | 25.00 | 24.62 | 24.78 | 24.78 | -7.36% | 988,082 |
| Nov 18, 2025 | 26.10 | 27.17 | 26.05 | 26.75 | 26.75 | 0.22% | 631,968 |
| Nov 17, 2025 | 26.89 | 26.96 | 26.50 | 26.69 | 26.69 | -1.48% | 581,867 |
| Nov 14, 2025 | 26.90 | 27.37 | 26.88 | 27.09 | 27.09 | -1.46% | 556,862 |
| Nov 13, 2025 | 28.00 | 28.10 | 27.44 | 27.49 | 27.49 | -2.31% | 332,030 |
| Nov 12, 2025 | 28.00 | 28.22 | 27.92 | 28.14 | 28.14 | 0.86% | 496,579 |
| Nov 11, 2025 | 27.59 | 28.15 | 27.59 | 27.90 | 27.90 | 2.61% | 675,510 |
| Nov 10, 2025 | 27.22 | 27.29 | 27.00 | 27.19 | 27.19 | 0.70% | 271,526 |
| Nov 7, 2025 | 26.83 | 27.09 | 26.65 | 27.00 | 27.00 | -2.53% | 606,494 |
| Nov 6, 2025 | 28.00 | 28.04 | 27.58 | 27.70 | 27.70 | -1.95% | 569,167 |
| Nov 5, 2025 | 27.76 | 28.28 | 27.66 | 28.25 | 28.25 | 3.10% | 383,315 |
| Nov 4, 2025 | 27.91 | 27.96 | 27.35 | 27.40 | 27.40 | -4.70% | 858,363 |
| Nov 3, 2025 | 28.76 | 28.80 | 28.56 | 28.75 | 28.75 | 3.57% | 520,394 |
| Oct 31, 2025 | 27.62 | 27.76 | 27.38 | 27.76 | 27.76 | -1.66% | 660,999 |
| Oct 30, 2025 | 28.21 | 28.34 | 28.10 | 28.23 | 28.23 | -3.32% | 579,244 |
| Oct 29, 2025 | 29.33 | 29.39 | 29.07 | 29.20 | 29.20 | 0.21% | 206,262 |
| Oct 28, 2025 | 29.02 | 29.14 | 28.90 | 29.14 | 29.14 | -0.88% | 449,355 |
| Oct 27, 2025 | 29.50 | 29.54 | 29.30 | 29.40 | 29.40 | -0.34% | 855,501 |
| Oct 24, 2025 | 29.56 | 29.76 | 29.48 | 29.50 | 29.50 | -2.32% | 595,964 |
| Oct 23, 2025 | 30.00 | 30.41 | 30.00 | 30.20 | 30.20 | 1.65% | 370,891 |
| Oct 22, 2025 | 29.70 | 29.93 | 29.50 | 29.71 | 29.71 | 0.03% | 271,250 |
| Oct 21, 2025 | 29.93 | 29.95 | 29.61 | 29.70 | 29.70 | -3.54% | 347,399 |
| Oct 20, 2025 | 30.28 | 30.83 | 30.27 | 30.79 | 30.79 | 1.68% | 676,457 |
| Oct 17, 2025 | 29.93 | 30.39 | 29.85 | 30.28 | 30.28 | -0.79% | 525,817 |
| Oct 16, 2025 | 30.71 | 30.80 | 30.37 | 30.52 | 30.52 | -3.33% | 625,771 |
| Oct 15, 2025 | 31.89 | 32.91 | 31.50 | 31.57 | 31.57 | 0.38% | 450,338 |
| Oct 14, 2025 | 31.29 | 31.72 | 31.10 | 31.45 | 31.45 | -0.32% | 293,585 |