Xiaomi Corporation (XIACY)
OTCMKTS
· Delayed Price · Currency is USD
32.39
-0.72 (-2.17%)
May 12, 2025, 3:59 PM EDT
Xiaomi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 32.56 | 32.60 | 32.14 | 32.39 | 32.39 | -2.17% | 562,980 |
| May 9, 2025 | 33.14 | 33.30 | 32.97 | 33.11 | 33.11 | 1.07% | 570,295 |
| May 8, 2025 | 32.92 | 32.99 | 32.48 | 32.76 | 32.76 | 2.09% | 188,867 |
| May 7, 2025 | 32.67 | 33.26 | 31.92 | 32.09 | 32.09 | -5.06% | 476,755 |
| May 6, 2025 | 33.57 | 33.84 | 33.36 | 33.80 | 33.80 | -2.96% | 494,181 |
| May 5, 2025 | 34.94 | 35.00 | 34.68 | 34.83 | 34.83 | 0.84% | 623,018 |
| May 2, 2025 | 34.40 | 34.54 | 34.28 | 34.54 | 34.54 | 7.94% | 382,618 |
| May 1, 2025 | 32.00 | 32.17 | 31.88 | 32.00 | 32.00 | 0.25% | 156,612 |
| Apr 30, 2025 | 32.00 | 32.00 | 31.68 | 31.92 | 31.92 | 4.28% | 318,348 |
| Apr 29, 2025 | 30.46 | 30.67 | 30.40 | 30.61 | 30.61 | -0.36% | 150,737 |
| Apr 28, 2025 | 30.75 | 30.80 | 30.55 | 30.72 | 30.72 | -0.10% | 124,581 |
| Apr 25, 2025 | 30.90 | 30.90 | 30.51 | 30.75 | 30.75 | -2.29% | 342,116 |
| Apr 24, 2025 | 31.08 | 31.51 | 30.91 | 31.47 | 31.47 | 3.01% | 330,722 |
| Apr 23, 2025 | 30.91 | 31.16 | 30.44 | 30.55 | 30.55 | 5.38% | 539,884 |
| Apr 22, 2025 | 28.21 | 29.16 | 28.21 | 28.99 | 28.99 | 9.44% | 916,448 |
| Apr 21, 2025 | 26.50 | 26.94 | 26.10 | 26.49 | 26.49 | -0.41% | 323,704 |
| Apr 17, 2025 | 27.00 | 27.08 | 26.60 | 26.60 | 26.60 | 0.42% | 448,012 |
| Apr 16, 2025 | 26.74 | 26.90 | 26.20 | 26.49 | 26.49 | -4.26% | 190,087 |
| Apr 15, 2025 | 28.00 | 28.15 | 27.58 | 27.67 | 27.67 | -0.61% | 211,684 |
| Apr 14, 2025 | 27.90 | 28.49 | 27.79 | 27.84 | 27.84 | -3.77% | 645,339 |
| Apr 11, 2025 | 28.55 | 29.05 | 28.24 | 28.93 | 28.93 | 4.67% | 934,316 |
| Apr 10, 2025 | 27.78 | 27.90 | 26.68 | 27.64 | 27.64 | 0.69% | 799,635 |
| Apr 9, 2025 | 26.20 | 27.72 | 25.90 | 27.45 | 27.45 | 13.90% | 1,284,213 |
| Apr 8, 2025 | 25.35 | 25.48 | 23.66 | 24.10 | 24.10 | 3.66% | 1,780,349 |
| Apr 7, 2025 | 24.00 | 24.70 | 22.93 | 23.25 | 23.25 | -14.43% | 2,164,828 |
| Apr 4, 2025 | 27.23 | 27.77 | 26.61 | 27.17 | 27.17 | -7.65% | 1,366,972 |
| Apr 3, 2025 | 29.05 | 29.56 | 29.01 | 29.42 | 29.42 | 3.70% | 1,161,186 |
| Apr 2, 2025 | 28.38 | 28.45 | 28.25 | 28.37 | 28.37 | -4.80% | 712,768 |
| Apr 1, 2025 | 29.25 | 29.97 | 29.24 | 29.80 | 29.80 | -5.79% | 1,473,541 |
| Mar 31, 2025 | 31.25 | 31.72 | 31.10 | 31.63 | 31.63 | -1.92% | 632,606 |
| Mar 28, 2025 | 32.66 | 32.70 | 31.97 | 32.25 | 32.25 | -3.09% | 1,401,433 |
| Mar 27, 2025 | 33.33 | 33.58 | 33.14 | 33.28 | 33.28 | -3.34% | 1,304,385 |
| Mar 26, 2025 | 34.70 | 34.98 | 34.16 | 34.43 | 34.43 | 0.43% | 1,311,037 |
| Mar 25, 2025 | 34.45 | 34.72 | 34.27 | 34.28 | 34.28 | -0.72% | 796,376 |
| Mar 24, 2025 | 35.00 | 35.01 | 34.43 | 34.53 | 34.53 | -1.74% | 2,671,632 |
| Mar 21, 2025 | 34.95 | 35.29 | 34.80 | 35.14 | 35.14 | -3.06% | 958,320 |
| Mar 20, 2025 | 36.00 | 36.35 | 35.86 | 36.25 | 36.25 | -2.55% | 1,008,642 |
| Mar 19, 2025 | 37.51 | 37.53 | 37.00 | 37.20 | 37.20 | -3.00% | 785,194 |
| Mar 18, 2025 | 38.45 | 39.66 | 37.50 | 38.35 | 38.35 | 3.73% | 1,363,066 |
| Mar 17, 2025 | 35.93 | 37.05 | 35.91 | 36.97 | 36.97 | 5.99% | 814,157 |
| Mar 14, 2025 | 34.90 | 34.95 | 34.70 | 34.88 | 34.88 | 1.69% | 464,054 |
| Mar 13, 2025 | 33.71 | 34.30 | 33.62 | 34.30 | 34.30 | 2.21% | 268,060 |
| Mar 12, 2025 | 33.40 | 33.60 | 33.14 | 33.56 | 33.56 | -2.72% | 829,923 |
| Mar 11, 2025 | 34.86 | 34.99 | 34.26 | 34.50 | 34.50 | 3.98% | 593,625 |
| Mar 10, 2025 | 33.45 | 33.60 | 32.97 | 33.18 | 33.18 | -4.35% | 850,049 |
| Mar 7, 2025 | 34.35 | 34.75 | 34.20 | 34.69 | 34.69 | 0.17% | 490,217 |
| Mar 6, 2025 | 35.36 | 35.36 | 34.54 | 34.63 | 34.63 | -2.87% | 755,678 |
| Mar 5, 2025 | 34.93 | 35.84 | 34.69 | 35.66 | 35.66 | 8.97% | 1,781,611 |
| Mar 4, 2025 | 31.65 | 32.98 | 31.50 | 32.72 | 32.72 | 4.37% | 1,704,778 |
| Mar 3, 2025 | 32.55 | 32.80 | 31.18 | 31.35 | 31.35 | -6.53% | 3,100,299 |