Mirae Asset NYSE FANG+ETF - MAFANG.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	168.51	168.51	168.51	168.51	168.51	531,857
January 13, 2026	168.19	168.19	168.19	168.19	168.19	233,010
January 12, 2026	166.53	166.53	166.53	166.53	166.53	171,809
January 09, 2026	168.36	168.36	168.36	168.36	168.35	548,187
January 08, 2026	167.52	167.52	167.52	167.52	167.52	148,903
January 07, 2026	166.9	166.9	166.9	166.9	166.9	83,768
January 06, 2026	165.61	165.61	165.61	165.61	165.61	172,899
January 05, 2026	167.72	167.72	167.72	167.72	167.72	313,385
January 02, 2026	167.72	167.72	167.72	167.72	167.72	122,735
January 01, 2026	169.11	169.11	169.11	169.11	169.11	125,137
December 31, 2025	169.39	169.39	169.39	169.39	169.39	300,823
December 30, 2025	170.28	170.28	170.28	170.28	170.2	393,556
December 29, 2025	170.28	170.28	170.28	170.28	170.28	316,973
December 26, 2025	170.24	170.24	170.24	170.24	170.24	127,044
December 24, 2025	168.13	168.13	168.13	168.13	168.13	188,303
December 23, 2025	168.98	168.98	168.98	168.98	168.98	434,833
December 22, 2025	166.86	166.86	166.86	166.86	166.86	101,998
December 19, 2025	165.4	165.4	165.4	165.4	165.4	289,009
December 18, 2025	169.95	169.95	169.95	169.95	164.33	376,462
December 17, 2025	168.55	168.55	168.55	168.55	168.55	274,906
December 16, 2025	172.16	172.16	172.16	172.16	172.16	165,797
December 15, 2025	176.26	176.26	176.26	176.26	174.27	513,019
December 12, 2025	176.04	176.04	176.04	176.04	176.04	277,428
December 11, 2025	170	176.49	176.49	176.49	170	169,626
December 10, 2025	176.52	176.52	176.52	176.52	176	149,471
December 09, 2025	176.2	176.2	176.2	176.2	176.06	292,032
December 08, 2025	176.06	176.06	176.06	176.06	176.06	197,482
December 05, 2025	176.26	176.29	176.29	176.29	171.85	256,406
December 04, 2025	176.69	176.26	176.26	176.7	175.99	641,584
December 03, 2025	175.36	175.36	175.36	175.36	175.36	238,319
December 02, 2025	175.48	175.47	175.47	175.48	173.85	708,681
December 01, 2025	173.59	173.59	173.59	173.59	173.59	307,772
November 28, 2025	173.59	173.59	173.59	173.59	172.2	254,536
November 27, 2025	173.23	173.04	173.04	173.23	169.16	560,356
November 26, 2025	166.93	169.8	169.8	171.75	166.93	965,750
November 25, 2025	165.28	165.28	165.28	165.28	165.28	384,977
November 24, 2025	165.01	164.55	164.55	165.01	163.06	704,533
November 21, 2025	168.21	165.14	165.14	168.21	163.22	1.12M
November 19, 2025	169.69	167.19	167.19	169.77	166.61	1.27M
November 18, 2025	171.18	170.02	170.02	171.18	169.55	926,525
November 17, 2025	171.13	171.13	171.13	171.13	171.13	302,428
November 14, 2025	174.61	174.61	174.61	174.62	172.83	384,075
November 13, 2025	175.69	174.94	174.94	175.69	174.5	636,954
November 12, 2025	172.21	175.91	175.91	175.92	172.21	637,804
November 11, 2025	171.84	171.84	171.84	171.84	171.84	343,402
November 10, 2025	171.86	171.86	171.86	171.86	171.86	404,260
November 07, 2025	174.04	174.03	174.03	174.04	168.24	1.06M
November 06, 2025	177.2	175.13	175.13	177.93	173.15	1.1M
November 04, 2025	177.2	177.2	177.2	177.2	177.2	295,744
November 03, 2025	176.23	176.23	176.23	176.23	176.23	278,354
October 31, 2025	178.48	178.78	178.78	178.78	176.35	1.11M
October 30, 2025	177.55	177.55	177.55	177.55	176.35	167,200
October 29, 2025	174.6	174.6	174.6	174.6	171.47	523,086
October 28, 2025	170.86	170.86	170.86	170.86	170.27	1.2M
October 27, 2025	169.57	169.57	169.57	169.57	169.57	235,408
October 24, 2025	170.11	170.11	170.11	170.11	170.11	220,959
October 23, 2025	170.11	169.39	169.39	170.11	167.2	714,973
October 21, 2025	167.34	167.34	167.34	167.34	167.34	53,044
October 20, 2025	166.42	166.42	166.42	166.42	166.42	180,877
October 17, 2025	167.86	167.86	167.86	167.86	167.86	214,771

Mirae Asset NYSE FANG+ETF (MAFANG.NS) NSE