Xiaomi Corporation (XIACY)
OTCMKTS · Delayed Price · Currency is USD
22.04
-0.34 (-1.52%)
At close: Mar 18, 2026
Xiaomi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 22.30 | 22.30 | 21.92 | 22.04 | 22.04 | -1.52% | 596,506 |
| Mar 17, 2026 | 22.75 | 22.81 | 22.38 | 22.38 | 22.38 | -0.53% | 239,418 |
| Mar 16, 2026 | 22.49 | 22.59 | 22.32 | 22.50 | 22.50 | 5.63% | 356,577 |
| Mar 13, 2026 | 21.51 | 21.51 | 21.17 | 21.30 | 21.30 | - | 284,220 |
| Mar 12, 2026 | 21.41 | 21.77 | 21.04 | 21.30 | 21.30 | 0.19% | 688,583 |
| Mar 11, 2026 | 21.30 | 21.35 | 21.03 | 21.26 | 21.26 | -1.16% | 252,566 |
| Mar 10, 2026 | 21.57 | 21.81 | 21.40 | 21.51 | 21.51 | -0.78% | 335,171 |
| Mar 9, 2026 | 21.50 | 21.82 | 21.33 | 21.68 | 21.68 | 2.51% | 492,615 |
| 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 |