Skip to main content
Xiaomi Corporation (XIACY)
OTCMKTS · Delayed Price · Currency is USD
21.20
+0.63 (3.06%)
Dec 24, 2024, 12:28 PM EST

Xiaomi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202421.2721.2821.0021.2421.243.26%44,945
Dec 23, 202420.3520.5720.2420.5720.570.78%129,687
Dec 20, 202420.1020.4320.0920.4120.413.92%332,236
Dec 19, 202419.6319.7619.5019.6419.641.50%121,275
Dec 18, 202419.6219.7519.3019.3519.35-0.26%220,754
Dec 17, 202419.2819.4619.2019.4019.400.41%111,306
Dec 16, 202419.7519.9219.3219.3219.32-3.83%358,286
Dec 13, 202420.3020.3719.8920.0920.090.10%98,401
Dec 12, 202420.4020.4019.9020.0720.072.71%90,247
Dec 11, 202419.5819.7519.4019.5419.54-1.71%125,236
Dec 10, 202420.2520.2519.8319.8819.88-3.68%397,194
Dec 9, 202420.3520.9320.2520.6420.648.86%722,783
Dec 6, 202419.1019.1018.9218.9618.960.26%81,031
Dec 5, 202418.8718.9818.8018.9118.912.11%167,352
Dec 4, 202418.8518.8518.4318.5218.52-0.54%126,923
Dec 3, 202418.6018.6318.4318.6218.621.47%100,793
Dec 2, 202418.5018.5018.1618.3518.352.40%89,174
Nov 29, 202417.6817.9717.5617.9217.92-0.99%68,101
Nov 27, 202418.0518.1217.8518.1018.104.68%147,448
Nov 26, 202417.3517.4317.2017.2917.29-4.95%158,446
Nov 25, 202418.2618.3218.0818.1918.19-0.05%96,891
Nov 22, 202418.2018.3018.1118.2018.201.28%139,499
Nov 21, 202418.0118.0417.9317.9717.970.67%297,923
Nov 20, 202418.0418.0417.8017.8517.85-1.38%128,807
Nov 19, 202418.1518.2518.0518.1018.10-5.29%265,644
Nov 18, 202418.8019.1118.7819.1119.116.69%258,279
Nov 15, 202417.9318.0017.8117.9117.910.06%108,432
Nov 14, 202418.2518.2517.8017.9017.90-1.92%125,809
Nov 13, 202418.5318.6018.2418.2518.251.33%107,225
Nov 12, 202418.1018.2017.9518.0118.01-3.48%235,210
Nov 11, 202418.6818.7118.5818.6618.664.77%252,210
Nov 8, 202418.3518.3517.6417.8117.81-2.14%257,918
Nov 7, 202417.7818.3117.6618.2018.204.42%221,091
Nov 6, 202417.3817.6217.3017.4317.43-3.27%290,195
Nov 5, 202417.9818.1017.8818.0218.023.56%209,748
Nov 4, 202417.5017.5717.3817.4017.40-0.23%159,286
Nov 1, 202417.5317.5917.4017.4417.441.93%182,015
Oct 31, 202417.1717.1816.7517.1117.112.64%225,844
Oct 30, 202416.5016.7616.5016.6716.671.03%159,795
Oct 29, 202416.6916.7416.5016.5016.500.30%168,191
Oct 28, 202416.8516.8516.2016.4516.45-0.72%142,739
Oct 25, 202416.4116.7516.4116.5716.573.18%156,425
Oct 24, 202416.2016.2016.0016.0616.06-0.25%192,172
Oct 23, 202416.3016.3316.0516.1016.102.09%149,721
Oct 22, 202415.5815.8115.5815.7715.772.14%233,105
Oct 21, 202415.6515.6515.2915.4415.44-1.47%147,246
Oct 18, 202415.7015.7415.5015.6715.676.38%78,925
Oct 17, 202414.6614.7414.6314.7314.730.82%44,557
Oct 16, 202414.7214.7214.5014.6114.611.67%76,451
Oct 15, 202414.6614.7714.3614.3714.37-4.20%267,936
Oct 14, 202415.1515.2914.9515.0015.00-2.02%214,820
Oct 11, 202414.8515.3514.8515.3115.310.53%106,512
Oct 10, 202415.2015.3415.0015.2315.23-0.33%115,464
Oct 9, 202414.8315.3514.8015.2815.28-0.07%218,369
Oct 8, 202415.2515.5214.9815.2915.29-9.74%814,794
Oct 7, 202416.4117.0716.4016.9416.948.10%1,126,611
Oct 4, 202415.6715.7615.5315.6715.672.15%833,544
Oct 3, 202415.1715.4315.0715.3415.340.13%224,684
Oct 2, 202415.2515.4014.9615.3215.325.44%679,600
Oct 1, 202414.1014.5313.8814.5314.533.71%344,598
Sep 30, 202414.4014.4414.0014.0114.01-0.78%132,173
Sep 27, 202413.9914.1913.9514.1214.120.57%244,343
Sep 26, 202413.9714.1013.7914.0414.045.88%323,552
Sep 25, 202413.2513.3413.2113.2613.26-6.49%211,922
Sep 24, 202413.7914.2213.7114.1814.187.18%522,397
Sep 23, 202413.0313.3213.0313.2313.234.63%174,941
Sep 20, 202412.6912.7412.6112.6512.65-0.28%69,000
Sep 19, 202412.5012.7412.5012.6812.682.59%65,744
Sep 18, 202412.5012.5012.3112.3612.36-0.80%69,835
Sep 17, 202412.3112.4912.3112.4612.461.63%80,077
Sep 16, 202412.2312.2812.2312.2612.260.33%34,110
Sep 13, 202412.2212.2612.1512.2212.220.74%102,311
Sep 12, 202412.1812.1812.0112.1312.13-0.66%59,550
Sep 11, 202412.0212.2112.0212.2112.213.30%119,705
Sep 10, 202411.9011.9011.7611.8211.82-0.67%42,702
Sep 9, 202411.7011.9011.6911.9011.902.67%106,756
Sep 6, 202411.8011.8211.5511.5911.59-1.78%202,067
Sep 5, 202411.7111.9211.7111.8011.80-1.01%54,138
Sep 4, 202411.7811.9811.5111.9211.92-1.49%113,503
Sep 3, 202412.3212.3212.0612.1012.10-1.79%134,935
Aug 30, 202412.2512.3812.2512.3212.322.41%131,896
Aug 29, 202412.0012.0611.9012.0312.030.75%93,479
Aug 28, 202412.0912.0911.9011.9411.94-0.50%82,436
Aug 27, 202411.9512.0211.9112.0012.001.44%81,970
Aug 26, 202411.9611.9611.7811.8311.83-2.31%127,981
Aug 23, 202412.0012.1111.9212.1112.110.92%130,382
Aug 22, 202412.2612.2611.9612.0012.002.74%228,197
Aug 21, 202411.6811.7711.5211.6811.683.45%159,200
Aug 20, 202411.4011.4511.1911.2911.29-0.96%63,771
Aug 19, 202411.3511.4311.1911.4011.402.24%70,556
Aug 16, 202411.2511.2510.7011.1511.150.18%107,246
Aug 15, 202411.1311.1510.8411.1311.134.07%81,207
Aug 14, 202410.8710.8710.6610.7010.70-1.61%18,308
Aug 13, 202410.7010.9010.7010.8710.873.13%46,753
Aug 12, 202410.3810.6010.3810.5410.541.35%45,285
Aug 9, 202410.4910.4910.3810.4010.400.58%38,197
Aug 8, 202410.1710.3410.1010.3410.343.30%106,437
Aug 7, 202410.2310.239.9510.0110.01-0.69%57,535
Aug 6, 202410.0210.139.9710.0810.081.10%80,691
Aug 5, 20249.7010.029.609.979.97-2.25%366,076