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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	162.46	162.46	162.46	162.46	162.46	124,821
September 05, 2025	160.75	160.75	160.75	160.75	160.75	79,762
September 04, 2025	157.74	157.74	157.74	157.74	157.74	139,473
September 03, 2025	162.72	159.22	159.22	165	158.01	1.26M
September 02, 2025	158.76	158.76	158.76	158.76	158.76	188,752
September 01, 2025	161.13	161.13	161.13	161.13	159.25	738,894
August 29, 2025	158.1	158.1	158.1	158.1	158.1	78,679
August 28, 2025	157.21	157.21	157.21	157.21	157.21	98,216
August 26, 2025	154.5	157.06	157.06	157.06	154.5	285,131
August 25, 2025	153.73	153.73	153.73	153.73	153.73	110,258
August 22, 2025	154.89	154.89	154.89	154.89	154.89	191,137
August 21, 2025	156.25	156.25	156.25	156.25	156.25	316,061
August 20, 2025	159.63	159.63	159.63	159.63	159	238,588
August 19, 2025	159.81	159.81	159.81	159.81	159.81	184,382
August 18, 2025	159.52	159.52	159.52	159.52	159.52	104,660
August 14, 2025	160.2	160.2	160.2	160.2	158.8	321,679
August 13, 2025	157.93	157.93	157.93	157.93	157.93	51,857
August 12, 2025	158.6	158.6	158.6	158.6	157	436,066
August 11, 2025	156.85	156.85	156.85	156.85	156.85	188,215
August 08, 2025	150.98	157.68	157.68	157.68	150.98	444,698
August 07, 2025	154.86	154.86	154.86	154.86	154.86	183,542
August 06, 2025	154.48	156.18	156.18	156.18	153.25	418,126
August 05, 2025	152.95	152.95	152.95	152.95	152.95	116,298
August 04, 2025	157.44	156.82	156.82	157.44	154.02	862,950
August 01, 2025	156.61	156.61	156.61	156.61	155.5	205,070
July 31, 2025	155.5	155.5	155.5	155.5	155.44	83,270
July 30, 2025	155.53	155.44	155.44	155.53	154.5	404,365
July 29, 2025	154.5	154.5	154.5	154.5	154.5	75,177
July 28, 2025	152.49	154.23	154.23	154.23	148.67	175,166
July 25, 2025	152.49	152.49	152.49	152.49	152.49	87,988
July 24, 2025	152.01	152.01	152.01	152.01	152.01	93,797
July 23, 2025	153.93	153.93	153.93	153.93	152.51	319,792
July 22, 2025	152.41	152.41	152.41	152.41	148.5	71,523
July 21, 2025	151.23	152.31	152.31	152.31	147.44	274,776
July 18, 2025	151.23	151.23	151.23	151.23	151.23	74,868
July 17, 2025	151	151.48	151.48	151.48	150.25	295,869
July 16, 2025	151	151	151	151	151	67,531
July 15, 2025	150.28	150.28	150.28	150.28	150.28	185,239
July 14, 2025	150.37	150.37	150.37	150.37	150.37	316,937
July 11, 2025	152.67	152.67	152.67	152.67	150.5	491,775
July 10, 2025	150.76	150.76	150.76	150.76	150.76	288,238
July 09, 2025	151.63	151.63	151.63	151.63	151.63	326,740
July 08, 2025	153.8	156.71	156.71	158.49	150	1.74M
July 07, 2025	152.28	152.28	152.28	152.28	150.18	246,622
July 04, 2025	150.18	150.18	150.18	150.18	149.1	308,802
July 03, 2025	146.34	148.57	148.57	148.99	144.2	1.06M
July 02, 2025	146.44	144.27	144.27	146.44	141.11	589,338
July 01, 2025	144.8	143.2	143.2	145	137.43	921,743
June 30, 2025	141.9	140.96	140.96	143.54	138.51	754,038
June 27, 2025	138.4	138.44	138.44	138.75	135.14	598,685
June 26, 2025	132.86	136.88	136.88	137.8	132.86	322,335
June 25, 2025	138.44	136.27	136.27	138.44	135.51	348,683
June 24, 2025	135.88	135.31	135.31	137.74	133.19	434,063
June 23, 2025	136.77	134.54	134.54	138.8	132.03	342,679
June 20, 2025	135.67	135.42	135.42	136.43	134.15	231,797
June 19, 2025	138.52	134.33	134.33	138.52	131.77	303,763
June 18, 2025	135.2	135.15	135.15	135.47	133.13	339,796
June 17, 2025	137.8	133.86	133.86	137.8	131.43	474,205
June 16, 2025	134.57	134.81	134.81	136.57	129.58	379,283
June 13, 2025	132.07	133.24	133.24	135	132.01	514,622

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