Skip to main content
logo
Xiaomi Corporation (XIACY)
OTCMKTS · Delayed Price · Currency is USD
24.13
-0.21 (-0.88%)
At close: Jan 14, 2026

Xiaomi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 2, 202526.0026.1825.8725.9925.990.46%297,790
Dec 1, 202525.8025.9725.8025.8725.87-2.89%310,819
Nov 28, 202526.6026.6426.2526.6426.643.38%171,083
Nov 26, 202525.8525.8925.6325.7725.77-0.50%246,646
Nov 25, 202526.0826.1025.8525.9025.900.39%545,686
Nov 24, 202525.6126.0025.3525.8025.803.86%591,660
Nov 21, 202524.5024.9724.3524.8424.844.55%578,431
Nov 20, 202524.1924.4023.6523.7623.76-4.12%888,165
Nov 19, 202525.0025.0024.6224.7824.78-7.36%988,082
Nov 18, 202526.1027.1726.0526.7526.750.22%631,968
Nov 17, 202526.8926.9626.5026.6926.69-1.48%581,867
Nov 14, 202526.9027.3726.8827.0927.09-1.46%556,862
Nov 13, 202528.0028.1027.4427.4927.49-2.31%332,030
Nov 12, 202528.0028.2227.9228.1428.140.86%496,579
Nov 11, 202527.5928.1527.5927.9027.902.61%675,510
Nov 10, 202527.2227.2927.0027.1927.190.70%271,526
Nov 7, 202526.8327.0926.6527.0027.00-2.53%606,494
Nov 6, 202528.0028.0427.5827.7027.70-1.95%569,167
Nov 5, 202527.7628.2827.6628.2528.253.10%383,315
Nov 4, 202527.9127.9627.3527.4027.40-4.70%858,363
Nov 3, 202528.7628.8028.5628.7528.753.57%520,394