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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	168.19	168.19	168.19	168.19	168.19	110,146
October 15, 2025	167.94	169.72	169.72	170.96	167.94	1.1M
October 14, 2025	166.28	166.28	166.28	166.28	166.28	678,475
October 13, 2025	172.41	172.4	172.4	172.41	166.51	1.3M
October 10, 2025	171.9	171.9	171.9	171.9	171.9	172,650
October 09, 2025	169.06	169.06	169.06	169.06	169.06	97,119
October 08, 2025	169.84	169.84	169.84	169.84	169.44	279,941
October 07, 2025	168.98	168.98	168.98	168.98	168.98	170,335
October 06, 2025	169.23	169.23	169.23	169.23	169.23	278,981
October 03, 2025	169.44	169.44	169.44	169.44	169.44	187,006
October 01, 2025	169.52	169.52	169.52	169.52	169.52	424,569
September 30, 2025	169.11	169.11	169.11	169.11	169.11	74,511
September 29, 2025	168.27	168.27	168.27	168.27	168.27	123,210
September 26, 2025	169.14	169.14	169.14	169.14	169.14	109,744
September 25, 2025	169.98	169.98	169.98	169.98	169.98	138,251
September 24, 2025	171.2	171.2	171.2	171.2	170	164,573
September 23, 2025	171.78	171.78	171.78	171.78	171.01	440,776
September 22, 2025	169.89	169.89	169.89	169.89	169.89	206,334
September 19, 2025	167.06	167.06	167.06	167.06	167.06	61,603
September 18, 2025	168.56	168.56	168.56	168.56	168.56	140,948
September 17, 2025	169.4	169.41	169.41	169.41	168.3	410,000
September 16, 2025	166.8	166.8	166.8	166.8	166.8	94,323
September 15, 2025	166.34	166.34	166.34	166.34	166.34	97,626
September 12, 2025	166.42	166.42	166.42	166.42	165.51	331,006
September 11, 2025	165.51	165.51	165.51	165.51	165.51	67,562
September 10, 2025	165.48	165.48	165.48	165.48	159.78	585,862
September 09, 2025	163.88	163.88	163.88	163.88	163.88	233,316
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

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