Skip to main content
logo
Xiaomi Corporation (XIACY)
OTCMKTS · Delayed Price · Currency is USD
25.29
+0.16 (0.64%)
Dec 24, 2025, 1:00 PM EST

Xiaomi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 31, 202527.6227.7627.3827.7627.76-1.66%660,999
Oct 30, 202528.2128.3428.1028.2328.23-3.32%579,244
Oct 29, 202529.3329.3929.0729.2029.200.21%206,262
Oct 28, 202529.0229.1428.9029.1429.14-0.88%449,355
Oct 27, 202529.5029.5429.3029.4029.40-0.34%855,501
Oct 24, 202529.5629.7629.4829.5029.50-2.32%595,964
Oct 23, 202530.0030.4130.0030.2030.201.65%370,891
Oct 22, 202529.7029.9329.5029.7129.710.03%271,250
Oct 21, 202529.9329.9529.6129.7029.70-3.54%347,399
Oct 20, 202530.2830.8330.2730.7930.791.68%676,457
Oct 17, 202529.9330.3929.8530.2830.28-0.79%525,817
Oct 16, 202530.7130.8030.3730.5230.52-3.33%625,771
Oct 15, 202531.8932.9131.5031.5731.570.38%450,338