MIALX Fund Historical Price Quotes NMFQS:MIALX
Inflation-Protected Bond | MFS
$8.89
↑
$0.03 (0.34%)
Last Updated: Feb 16, 2026
MIALX Historical Data
You're viewing historical data for MFS Inflation-Adjusted Bond Fund Class R1 (MIALX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2025-12-24 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2025-12-23 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2025-12-22 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2025-12-19 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2025-12-18 | $8.91 | $8.91 | $8.91 | $8.91 | 0 |
| 2025-12-17 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2025-12-16 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2025-12-15 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2025-12-12 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2025-12-11 | $8.91 | $8.91 | $8.91 | $8.91 | 0 |
| 2025-12-10 | $9.01 | $9.01 | $9.01 | $9.01 | 0 |
| 2025-12-09 | $8.99 | $8.99 | $8.99 | $8.99 | 0 |
| 2025-12-08 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2025-12-05 | $9.02 | $9.02 | $9.02 | $9.02 | 0 |
| 2025-12-04 | $9.04 | $9.04 | $9.04 | $9.04 | 0 |
| 2025-12-03 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2025-12-02 | $9.03 | $9.03 | $9.03 | $9.03 | 0 |
| 2025-12-01 | $9.03 | $9.03 | $9.03 | $9.03 | 0 |
| 2025-11-28 | $9.06 | $9.06 | $9.06 | $9.06 | 0 |
| 2025-11-26 | $9.08 | $9.08 | $9.08 | $9.08 | 0 |
| 2025-11-25 | $9.06 | $9.06 | $9.06 | $9.06 | 0 |
| 2025-11-24 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2025-11-21 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2025-11-20 | $9.03 | $9.03 | $9.03 | $9.03 | 0 |
| 2025-11-19 | $9.02 | $9.02 | $9.02 | $9.02 | 0 |
| 2025-11-18 | $9.03 | $9.03 | $9.03 | $9.03 | 0 |
| 2025-11-17 | $9.03 | $9.03 | $9.03 | $9.03 | 0 |
| 2025-11-14 | $9.02 | $9.02 | $9.02 | $9.02 | 0 |
| 2025-11-13 | $9.03 | $9.03 | $9.03 | $9.03 | 0 |
| 2025-11-12 | $9.06 | $9.06 | $9.06 | $9.06 | 0 |
| 2025-11-11 | $9.07 | $9.07 | $9.07 | $9.07 | 0 |
| 2025-11-10 | $9.04 | $9.04 | $9.04 | $9.04 | 0 |
| 2025-11-07 | $9.04 | $9.04 | $9.04 | $9.04 | 0 |
| 2025-11-06 | $9.04 | $9.04 | $9.04 | $9.04 | 0 |
| 2025-11-05 | $9.01 | $9.01 | $9.01 | $9.01 | 0 |
| 2025-11-04 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2025-11-03 | $9.04 | $9.04 | $9.04 | $9.04 | 0 |
| 2025-10-31 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2025-10-30 | $9.04 | $9.04 | $9.04 | $9.04 | 0 |
| 2025-10-29 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2025-10-28 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2025-10-27 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2025-10-24 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2025-10-23 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2025-10-22 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2025-10-21 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
| 2025-10-20 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2025-10-17 | $9.08 | $9.08 | $9.08 | $9.08 | 0 |
| 2025-10-16 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2025-10-15 | $9.07 | $9.07 | $9.07 | $9.07 | 0 |