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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	153.7	153.7	153.7	153.7	153.7	659,167
February 19, 2026	152.54	152.54	152.54	152.54	152.54	88,741
February 18, 2026	151.99	151.99	151.99	151.99	151.99	291,783
February 17, 2026	151.99	151.99	151.99	151.99	151.99	190,612
February 16, 2026	152.29	152.29	152.29	152.29	152.29	227,078
February 13, 2026	156.38	156.38	156.38	156.38	156.38	105,600
February 12, 2026	157.75	157.75	157.75	157.75	157.75	277,885
February 11, 2026	158.44	158.44	158.44	158.44	158.44	361,911
February 10, 2026	155.92	155.92	155.92	155.92	155.92	97,248
February 09, 2026	153.26	153.26	153.26	153.26	153.26	313,734
February 06, 2026	157.16	157.16	157.16	157.16	157.16	440,942
February 05, 2026	161.06	161.06	161.06	161.06	161.06	200,066
February 04, 2026	165.78	165.79	165.79	165.79	165.78	214,514
February 03, 2026	166.17	166.17	166.17	167.74	166.17	690,147
February 02, 2026	166.17	166.17	166.17	166.17	166.17	352,790
February 01, 2026	167.74	167.74	167.74	167.74	167.74	277,331
January 30, 2026	168.59	168.69	168.69	168.69	167	315,595
January 29, 2026	170.05	168.96	168.96	170.06	168.26	1.03M
January 28, 2026	166.28	166.28	166.28	166.28	166.28	224,371
January 27, 2026	164.47	164.47	164.47	164.47	164.47	299,864
January 23, 2026	162.9	162.9	162.9	162.9	162.9	233,007
January 22, 2026	161.89	161.89	161.89	161.89	161.89	359,505
January 21, 2026	165.88	165.77	165.77	165.88	164.1	884,376
January 20, 2026	165.88	165.88	165.88	165.88	165.88	501,590
January 19, 2026	165.46	165.46	165.46	165.46	165.46	189,854
January 16, 2026	168.5	168.5	168.5	168.5	167	320,070
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

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