Skip to main content
Xiaomi Corporation (XIACY)
OTCMKTS · Delayed Price · Currency is USD
19.15
-0.62 (-3.14%)
Apr 28, 2026, 3:59 PM EST

Xiaomi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.2619.2619.0519.0919.09-3.44%390,065
Apr 27, 202619.6819.9819.6819.7719.77-0.60%222,387
Apr 24, 202619.9020.0419.7019.8919.890.96%551,998
Apr 23, 202620.0120.0619.6519.7019.70-3.24%276,840
Apr 22, 202620.1520.5020.1520.3620.360.34%263,147
Apr 21, 202620.6420.7320.2120.2920.29-2.12%293,120
Apr 20, 202620.5520.7620.5520.7320.73-0.14%189,193
Apr 17, 202620.6320.9320.5820.7620.760.92%476,665
Apr 16, 202620.2520.6520.2120.5720.573.58%533,532
Apr 15, 202619.7919.9719.7019.8619.86-0.20%310,175
Apr 14, 202619.7819.9619.7519.9019.90-285,844
Apr 13, 202619.6620.0619.5119.9019.901.12%286,302
Apr 10, 202619.9019.9619.6719.6819.68-2.26%408,728
Apr 9, 202620.0520.2219.9220.1420.13-3.43%255,595
Apr 8, 202620.8520.9420.7820.8520.854.30%233,139
Apr 7, 202619.8619.9919.6519.9919.99-0.30%170,882
Apr 6, 202619.9920.1519.6120.0520.05-0.69%302,896
Apr 2, 202619.6520.4119.6520.1920.19-1.32%310,356
Apr 1, 202620.6020.6920.3620.4620.46-1.16%239,677
Mar 31, 202620.4020.7620.2320.7020.701.57%460,815
Mar 30, 202620.6620.8020.1420.3820.38-2.16%487,488
Mar 27, 202620.9920.9920.7220.8320.830.43%252,826
Mar 26, 202620.6020.9220.5520.7420.74-0.24%615,485
Mar 25, 202620.5820.8120.5720.7920.792.72%732,053
Mar 24, 202621.0821.3520.2220.2420.24-2.93%527,629
Mar 23, 202620.8021.2120.6920.8520.850.19%382,701
Mar 20, 202621.1721.2020.7320.8120.81-7.88%676,637
Mar 19, 202622.7022.9922.1822.5922.592.50%1,998,389
Mar 18, 202622.3022.3021.9222.0422.04-1.52%596,506
Mar 17, 202622.7522.8122.3822.3822.38-0.53%239,418
Mar 16, 202622.4922.5922.3222.5022.505.63%356,577
Mar 13, 202621.5121.5121.1721.3021.30-284,220
Mar 12, 202621.4121.7721.0421.3021.300.19%688,583
Mar 11, 202621.3021.3521.0321.2621.26-1.16%252,566
Mar 10, 202621.5721.8121.4021.5121.51-0.78%335,171
Mar 9, 202621.5021.8221.3321.6821.682.51%492,615
Mar 6, 202620.8821.2420.7821.1521.153.07%558,183
Mar 5, 202620.5020.7220.3320.5220.52-1.82%597,067
Mar 4, 202620.7921.0920.5920.9020.904.40%808,581
Mar 3, 202620.0020.1519.6720.0220.02-5.57%781,950
Mar 2, 202621.0521.3020.9421.2021.20-3.90%567,957
Feb 27, 202622.3022.3022.0522.0622.06-1.25%375,407
Feb 26, 202622.5122.6322.2722.3422.34-2.36%463,635
Feb 25, 202622.8422.9022.6622.8822.88-0.17%165,451
Feb 24, 202622.9023.0522.8022.9222.92-0.95%398,947
Feb 23, 202623.3023.3823.0523.1423.140.87%225,155
Feb 20, 202622.6623.0022.5522.9422.94-2.13%222,402
Feb 19, 202623.5023.5023.3023.4423.44-0.26%161,397
Feb 18, 202623.3623.6023.3623.5023.500.47%149,592
Feb 17, 202623.3023.4623.1123.3923.39-0.72%179,175
Feb 13, 202623.4523.6523.2523.5623.562.26%224,836
Feb 12, 202623.5723.5722.9223.0423.04-3.07%390,849
Feb 11, 202623.5623.8123.4523.7723.774.07%242,096
Feb 10, 202622.8022.8722.7022.8422.840.40%177,104
Feb 9, 202622.6122.7722.5322.7522.75-0.83%221,135
Feb 6, 202622.7122.9622.6422.9422.944.63%298,335
Feb 5, 202622.1222.2421.8721.9321.932.12%448,767
Feb 4, 202621.6021.6321.2821.4721.47-2.36%728,567
Feb 3, 202622.0522.2021.8121.9921.99-2.09%413,419
Feb 2, 202622.4922.6222.3522.4622.46-0.62%369,862
Jan 30, 202622.8722.8722.4222.6022.60-2.42%345,405
Jan 29, 202623.3623.5522.8823.1623.160.78%675,360
Jan 28, 202623.1523.1822.9322.9822.981.23%400,004
Jan 27, 202622.8922.9722.7022.7022.700.62%419,206
Jan 26, 202622.5022.6322.4622.5622.56-3.05%354,756
Jan 23, 202623.2623.3823.1223.2723.271.88%278,035
Jan 22, 202622.8723.0622.7222.8422.840.88%360,262
Jan 21, 202622.6522.8622.5722.6422.640.62%326,923
Jan 20, 202622.6122.7422.4022.5022.50-4.62%795,011
Jan 16, 202623.8023.8023.4023.5923.59-3.48%467,995
Jan 15, 202624.3024.5424.2024.4424.441.28%382,556
Jan 14, 202624.1024.2024.0224.1324.13-0.88%285,231
Jan 13, 202624.5424.5424.2324.3524.35-3.81%351,875
Jan 12, 202624.9025.3924.8325.3125.313.94%795,675
Jan 9, 202624.3624.4824.2624.3524.35-1.10%303,659
Jan 8, 202624.2324.6224.1524.6224.621.23%619,719
Jan 7, 202624.6524.6524.3124.3224.32-1.70%1,077,888
Jan 6, 202625.0025.1024.6924.7424.74-2.87%907,951
Jan 5, 202625.2825.5425.0625.4725.47-2.86%825,193
Jan 2, 202626.1026.2725.9126.2226.224.09%560,665
Dec 31, 202525.2725.2825.0725.1925.19-0.24%266,997
Dec 30, 202525.2225.3425.2225.2525.252.14%256,258
Dec 29, 202524.5124.8424.5024.7224.72-3.78%499,101
Dec 26, 202525.3325.7225.2125.6925.692.03%423,442
Dec 24, 202525.0825.3425.0825.1825.180.20%141,253
Dec 23, 202525.1325.1324.9725.1325.13-1.37%436,345
Dec 22, 202525.6725.6725.4425.4825.48-2.00%551,724
Dec 19, 202525.9626.3425.9626.0026.000.35%702,076
Dec 18, 202525.8726.0325.8425.9125.910.12%630,644
Dec 17, 202526.5026.5525.8625.8825.88-2.01%537,658
Dec 16, 202526.2526.4926.2326.4126.41-1.12%420,669
Dec 15, 202527.0827.0826.6926.7126.71-1.80%192,632
Dec 12, 202527.4527.5427.0127.2027.20-0.18%468,320
Dec 11, 202527.3027.3327.0227.2527.250.93%268,326
Dec 10, 202526.8727.1426.7827.0027.002.23%189,567
Dec 9, 202526.4126.4726.3026.4126.41-3.26%252,918
Dec 8, 202527.4927.4927.2627.3027.30-0.11%373,287
Dec 5, 202527.5027.5027.2427.3327.332.05%677,686
Dec 4, 202526.7726.9526.7526.7826.783.80%308,544
Dec 3, 202525.8025.8325.6925.8025.80-0.73%415,070